First Mining Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.620	0.640	0.610	0.620	0.620	1,894,866
2026-07-20	0.600	0.610	0.590	0.600	0.600	1,235,070
2026-07-17	0.590	0.620	0.580	0.610	0.610	2,177,371
2026-07-16	0.620	0.640	0.600	0.600	0.600	3,474,587
2026-07-15	0.650	0.650	0.610	0.630	0.630	1,678,340
2026-07-14	0.650	0.680	0.640	0.650	0.650	3,599,927
2026-07-13	0.660	0.660	0.610	0.640	0.640	2,991,923
2026-07-10	0.670	0.690	0.650	0.660	0.660	1,463,004
2026-07-09	0.680	0.710	0.660	0.670	0.670	2,746,907
2026-07-08	0.690	0.690	0.640	0.680	0.680	3,806,655
2026-07-07	0.750	0.750	0.680	0.690	0.690	3,784,452
2026-07-06	0.730	0.770	0.700	0.760	0.760	5,701,747
2026-07-03	0.690	0.720	0.670	0.720	0.720	4,235,317
2026-07-02	0.730	0.780	0.660	0.690	0.690	6,472,067
2026-06-30	0.650	0.650	0.620	0.620	0.620	2,649,947
2026-06-29	0.680	0.690	0.640	0.660	0.660	5,171,116
2026-06-26	0.610	0.680	0.600	0.680	0.680	7,713,331
2026-06-25	0.580	0.610	0.570	0.590	0.590	2,501,407
2026-06-24	0.560	0.580	0.540	0.550	0.550	2,670,460
2026-06-23	0.580	0.590	0.560	0.580	0.580	1,762,532
2026-06-22	0.590	0.600	0.570	0.600	0.600	1,813,665
2026-06-19	0.570	0.600	0.565	0.600	0.600	1,567,573
2026-06-18	0.580	0.600	0.545	0.560	0.560	2,065,283
2026-06-17	0.620	0.670	0.580	0.590	0.590	8,225,667
2026-06-16	0.510	0.635	0.505	0.610	0.610	9,065,419
2026-06-15	0.455	0.500	0.450	0.480	0.480	5,987,313
2026-06-12	0.430	0.440	0.418	0.440	0.440	1,748,998
2026-06-11	0.420	0.430	0.400	0.415	0.415	3,713,467
2026-06-10	0.415	0.420	0.370	0.415	0.415	8,984,738
2026-06-09	0.440	0.450	0.410	0.420	0.420	2,091,976
2026-06-08	0.465	0.465	0.435	0.435	0.435	2,242,783
2026-06-05	0.480	0.485	0.450	0.450	0.450	20,624,821
2026-06-04	0.510	0.510	0.480	0.485	0.485	4,604,966
2026-06-03	0.500	0.520	0.485	0.490	0.490	1,647,802
2026-06-02	0.485	0.520	0.480	0.520	0.520	1,615,217
2026-06-01	0.490	0.500	0.475	0.490	0.490	1,800,843
2026-05-29	0.485	0.510	0.485	0.495	0.495	1,927,873
2026-05-28	0.470	0.490	0.465	0.480	0.480	1,472,016
2026-05-27	0.470	0.490	0.470	0.475	0.475	1,041,680
2026-05-26	0.490	0.490	0.475	0.485	0.485	1,018,512
2026-05-25	0.470	0.490	0.470	0.485	0.485	916,619
2026-05-22	0.470	0.480	0.465	0.465	0.465	810,947
2026-05-21	0.475	0.490	0.470	0.480	0.480	1,281,331
2026-05-20	0.480	0.495	0.465	0.490	0.490	2,919,048
2026-05-19	0.495	0.495	0.470	0.480	0.480	2,408,399
2026-05-15	0.520	0.520	0.490	0.500	0.500	4,635,352
2026-05-14	0.560	0.560	0.530	0.540	0.540	1,834,093
2026-05-13	0.550	0.570	0.540	0.550	0.550	1,549,346
2026-05-12	0.495	0.560	0.495	0.540	0.540	5,974,990
2026-05-11	0.510	0.525	0.493	0.500	0.500	1,804,800
2026-05-08	0.495	0.510	0.488	0.500	0.500	1,248,814
2026-05-07	0.490	0.515	0.480	0.495	0.495	2,285,250
2026-05-06	0.450	0.490	0.450	0.490	0.490	2,160,304
2026-05-05	0.450	0.455	0.435	0.435	0.435	2,025,558
2026-05-04	0.445	0.458	0.435	0.440	0.440	1,950,193
2026-05-01	0.440	0.465	0.435	0.465	0.465	1,661,268
2026-04-30	0.430	0.445	0.430	0.430	0.430	1,958,327
2026-04-29	0.440	0.450	0.420	0.425	0.425	3,052,687
2026-04-28	0.450	0.450	0.430	0.440	0.440	2,612,126
2026-04-27	0.460	0.460	0.440	0.450	0.450	2,064,367

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.