First Mining Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.305	0.305	0.300	0.300	0.300	199,416
2022-01-06	0.310	0.310	0.300	0.300	0.300	780,301
2022-01-05	0.315	0.340	0.305	0.315	0.315	783,507
2022-01-04	0.310	0.310	0.300	0.310	0.310	254,870
2021-12-31	0.300	0.308	0.300	0.300	0.300	786,474
2021-12-30	0.300	0.310	0.300	0.305	0.305	327,236
2021-12-29	0.315	0.315	0.300	0.300	0.300	675,949
2021-12-24	0.310	0.315	0.305	0.310	0.310	52,476
2021-12-23	0.305	0.310	0.305	0.310	0.310	204,043
2021-12-22	0.315	0.315	0.300	0.305	0.305	124,781
2021-12-21	0.310	0.310	0.300	0.310	0.310	202,033
2021-12-20	0.305	0.320	0.295	0.300	0.300	610,690
2021-12-17	0.300	0.310	0.300	0.310	0.310	177,717
2021-12-16	0.300	0.310	0.290	0.310	0.310	768,824
2021-12-15	0.290	0.295	0.270	0.295	0.295	1,116,672
2021-12-14	0.300	0.300	0.285	0.285	0.285	758,849
2021-12-13	0.310	0.310	0.290	0.295	0.295	1,326,732
2021-12-10	0.325	0.325	0.305	0.305	0.305	495,887
2021-12-09	0.325	0.330	0.320	0.330	0.330	396,058
2021-12-08	0.320	0.320	0.315	0.320	0.320	131,146
2021-12-07	0.315	0.340	0.315	0.325	0.325	916,045
2021-12-06	0.305	0.320	0.293	0.320	0.320	634,241
2021-12-03	0.305	0.310	0.295	0.310	0.310	775,227
2021-12-02	0.310	0.310	0.300	0.310	0.310	329,448
2021-12-01	0.310	0.315	0.300	0.310	0.310	504,950
2021-11-30	0.320	0.330	0.300	0.310	0.310	1,214,840
2021-11-29	0.315	0.325	0.310	0.325	0.325	401,689
2021-11-26	0.315	0.325	0.315	0.320	0.320	971,389
2021-11-25	0.315	0.315	0.310	0.310	0.310	141,735
2021-11-24	0.325	0.330	0.320	0.320	0.320	389,534
2021-11-23	0.335	0.335	0.325	0.325	0.325	664,109
2021-11-22	0.335	0.345	0.335	0.335	0.335	548,645
2021-11-19	0.340	0.345	0.330	0.335	0.335	539,408
2021-11-18	0.350	0.350	0.335	0.335	0.335	365,522
2021-11-17	0.330	0.350	0.330	0.345	0.345	799,178
2021-11-16	0.335	0.340	0.320	0.325	0.325	690,073
2021-11-15	0.330	0.340	0.320	0.335	0.335	842,622
2021-11-12	0.325	0.330	0.325	0.325	0.325	277,136
2021-11-11	0.315	0.335	0.315	0.330	0.330	357,301
2021-11-10	0.315	0.325	0.310	0.325	0.325	697,457
2021-11-09	0.310	0.320	0.310	0.320	0.320	1,006,462
2021-11-08	0.300	0.310	0.295	0.310	0.310	1,467,737
2021-11-05	0.295	0.305	0.295	0.300	0.300	312,202
2021-11-04	0.295	0.295	0.290	0.295	0.295	165,964
2021-11-03	0.295	0.295	0.290	0.290	0.290	159,762
2021-11-02	0.290	0.300	0.290	0.295	0.295	313,182
2021-11-01	0.310	0.310	0.290	0.290	0.290	717,169
2021-10-29	0.310	0.315	0.300	0.300	0.300	173,902
2021-10-28	0.315	0.320	0.310	0.318	0.318	71,428
2021-10-27	0.305	0.310	0.305	0.310	0.310	149,555
2021-10-26	0.310	0.315	0.305	0.310	0.310	284,210
2021-10-25	0.310	0.325	0.305	0.315	0.315	429,372
2021-10-22	0.310	0.325	0.310	0.310	0.310	331,374
2021-10-21	0.305	0.310	0.303	0.305	0.305	223,205
2021-10-20	0.300	0.310	0.300	0.305	0.305	258,170

← NewerPage 21 of 21 · 1,255 trading days

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.