First Mining Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.470	0.475	0.460	0.460	0.460	1,321,988
2026-04-23	0.460	0.480	0.450	0.470	0.470	2,157,892
2026-04-22	0.485	0.490	0.460	0.460	0.460	2,163,164
2026-04-21	0.510	0.510	0.478	0.480	0.480	3,306,775
2026-04-20	0.520	0.520	0.495	0.510	0.510	1,974,659
2026-04-17	0.510	0.530	0.505	0.520	0.520	1,484,569
2026-04-16	0.510	0.520	0.500	0.510	0.510	1,427,692
2026-04-15	0.510	0.520	0.500	0.500	0.500	1,595,304
2026-04-14	0.510	0.530	0.510	0.520	0.520	1,069,807
2026-04-13	0.475	0.510	0.465	0.500	0.500	1,255,133
2026-04-10	0.510	0.510	0.485	0.485	0.485	2,013,704
2026-04-09	0.500	0.520	0.500	0.510	0.510	832,975
2026-04-08	0.540	0.550	0.490	0.500	0.500	2,275,728
2026-04-07	0.520	0.520	0.490	0.510	0.510	1,436,840
2026-04-06	0.500	0.525	0.490	0.520	0.520	1,214,241
2026-04-02	0.470	0.530	0.465	0.500	0.500	2,431,798
2026-04-01	0.540	0.540	0.500	0.510	0.510	1,541,685
2026-03-31	0.480	0.530	0.475	0.520	0.520	2,496,538
2026-03-30	0.465	0.483	0.460	0.465	0.465	1,885,592
2026-03-27	0.435	0.470	0.430	0.450	0.450	2,515,189
2026-03-26	0.445	0.465	0.435	0.445	0.445	2,699,328
2026-03-25	0.490	0.490	0.470	0.470	0.470	2,788,464
2026-03-24	0.425	0.485	0.425	0.460	0.460	4,065,535
2026-03-23	0.390	0.453	0.390	0.430	0.430	9,865,547
2026-03-20	0.425	0.430	0.395	0.395	0.395	6,114,462
2026-03-19	0.420	0.430	0.380	0.425	0.425	9,451,589
2026-03-18	0.485	0.495	0.470	0.470	0.470	6,001,194
2026-03-17	0.520	0.530	0.500	0.500	0.500	1,150,355
2026-03-16	0.510	0.540	0.500	0.530	0.530	4,005,507
2026-03-13	0.560	0.560	0.510	0.520	0.520	3,136,911
2026-03-12	0.580	0.580	0.560	0.560	0.560	1,283,320
2026-03-11	0.590	0.595	0.570	0.570	0.570	1,558,109
2026-03-10	0.590	0.620	0.570	0.600	0.600	2,378,631
2026-03-09	0.550	0.580	0.530	0.580	0.580	2,286,094
2026-03-06	0.560	0.570	0.550	0.560	0.560	923,689
2026-03-05	0.590	0.590	0.550	0.570	0.570	2,457,960
2026-03-04	0.620	0.620	0.580	0.580	0.580	1,660,680
2026-03-03	0.620	0.620	0.570	0.610	0.610	4,348,516
2026-03-02	0.680	0.680	0.630	0.650	0.650	5,066,735
2026-02-27	0.650	0.670	0.630	0.640	0.640	3,569,590
2026-02-26	0.610	0.650	0.600	0.650	0.650	2,794,989
2026-02-25	0.620	0.620	0.600	0.610	0.610	1,810,612
2026-02-24	0.610	0.620	0.590	0.610	0.610	7,397,612
2026-02-23	0.620	0.645	0.610	0.630	0.630	3,193,902
2026-02-20	0.650	0.670	0.600	0.610	0.610	17,087,428
2026-02-19	0.580	0.650	0.570	0.640	0.640	3,765,996
2026-02-18	0.590	0.610	0.560	0.580	0.580	3,211,961
2026-02-17	0.560	0.590	0.550	0.580	0.580	4,505,328
2026-02-13	0.610	0.620	0.580	0.580	0.580	4,552,777
2026-02-12	0.650	0.650	0.600	0.600	0.600	2,603,145
2026-02-11	0.630	0.670	0.600	0.640	0.640	4,145,961
2026-02-10	0.650	0.650	0.600	0.600	0.600	2,726,926
2026-02-09	0.610	0.660	0.600	0.650	0.650	4,539,964
2026-02-06	0.600	0.620	0.590	0.590	0.590	2,539,022
2026-02-05	0.610	0.620	0.580	0.580	0.580	5,924,787
2026-02-04	0.730	0.730	0.630	0.660	0.660	11,755,437
2026-02-03	0.680	0.710	0.660	0.710	0.710	5,676,815
2026-02-02	0.650	0.705	0.630	0.650	0.650	7,238,567
2026-01-30	0.690	0.730	0.660	0.680	0.680	13,678,721
2026-01-29	0.830	0.850	0.750	0.760	0.760	9,295,069

← NewerPage 3 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.