First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.46	0.50	0.45	0.48	0.48	9.09%	5,987,313
Jun 12, 2026	0.43	0.44	0.42	0.44	0.44	6.02%	1,748,998
Jun 11, 2026	0.42	0.43	0.40	0.42	0.42	-	3,713,467
Jun 10, 2026	0.42	0.42	0.37	0.42	0.42	-1.19%	8,984,738
Jun 9, 2026	0.44	0.45	0.41	0.42	0.42	-3.45%	2,091,976
Jun 8, 2026	0.47	0.47	0.44	0.44	0.44	-3.33%	2,242,783
Jun 5, 2026	0.48	0.49	0.45	0.45	0.45	-7.22%	20,624,821
Jun 4, 2026	0.51	0.51	0.48	0.49	0.49	-1.02%	4,604,966
Jun 3, 2026	0.50	0.52	0.49	0.49	0.49	-5.77%	1,647,802
Jun 2, 2026	0.49	0.52	0.48	0.52	0.52	6.12%	1,615,217
Jun 1, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	1,800,843
May 29, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	1,927,873
May 28, 2026	0.47	0.49	0.47	0.48	0.48	1.05%	1,472,016
May 27, 2026	0.47	0.49	0.47	0.48	0.48	-2.06%	1,041,680
May 26, 2026	0.49	0.49	0.48	0.49	0.49	-	1,018,512
May 25, 2026	0.47	0.49	0.47	0.49	0.49	4.30%	916,619
May 22, 2026	0.47	0.48	0.47	0.47	0.47	-3.12%	810,947
May 21, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	1,281,331
May 20, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	2,919,048
May 19, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	2,408,399
May 15, 2026	0.52	0.52	0.49	0.50	0.50	-7.41%	4,635,352
May 14, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	1,834,093
May 13, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	1,549,346
May 12, 2026	0.50	0.56	0.50	0.54	0.54	8.00%	5,974,990
May 11, 2026	0.51	0.53	0.49	0.50	0.50	-	1,804,800
May 8, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	1,248,814
May 7, 2026	0.49	0.52	0.48	0.50	0.50	1.02%	2,285,250
May 6, 2026	0.45	0.49	0.45	0.49	0.49	12.64%	2,160,304
May 5, 2026	0.45	0.46	0.44	0.44	0.44	-1.14%	2,025,558
May 4, 2026	0.45	0.46	0.44	0.44	0.44	-5.38%	1,950,193
May 1, 2026	0.44	0.47	0.44	0.47	0.47	8.14%	1,661,268
Apr 30, 2026	0.43	0.45	0.43	0.43	0.43	1.18%	1,958,327
Apr 29, 2026	0.44	0.45	0.42	0.43	0.43	-3.41%	3,052,687
Apr 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	2,612,126
Apr 27, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	2,064,367
Apr 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	1,321,988
Apr 23, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	2,157,892
Apr 22, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	2,163,164
Apr 21, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	3,306,775
Apr 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,974,659
Apr 17, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,484,569
Apr 16, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	1,427,692
Apr 15, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	1,595,304
Apr 14, 2026	0.51	0.53	0.51	0.52	0.52	4.00%	1,069,807
Apr 13, 2026	0.48	0.51	0.47	0.50	0.50	3.09%	1,255,133
Apr 10, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	2,013,704
Apr 9, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	832,975
Apr 8, 2026	0.54	0.55	0.49	0.50	0.50	-1.96%	2,275,728
Apr 7, 2026	0.52	0.52	0.49	0.51	0.51	-1.92%	1,436,840
Apr 6, 2026	0.50	0.53	0.49	0.52	0.52	4.00%	1,214,241