First Mining Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.800	0.860	0.755	0.800	0.800	12,333,674
2026-01-27	0.710	0.800	0.680	0.790	0.790	11,112,958
2026-01-26	0.710	0.760	0.695	0.710	0.710	14,775,420
2026-01-23	0.670	0.690	0.650	0.690	0.690	5,618,286
2026-01-22	0.630	0.680	0.610	0.670	0.670	7,752,683
2026-01-21	0.650	0.660	0.595	0.620	0.620	21,919,832
2026-01-20	0.590	0.650	0.580	0.640	0.640	9,847,297
2026-01-19	0.590	0.600	0.580	0.590	0.590	1,605,325
2026-01-16	0.570	0.600	0.555	0.590	0.590	3,488,178
2026-01-15	0.560	0.580	0.540	0.570	0.570	3,101,981
2026-01-14	0.550	0.560	0.530	0.550	0.550	7,018,711
2026-01-13	0.590	0.590	0.540	0.560	0.560	3,436,131
2026-01-12	0.580	0.600	0.570	0.580	0.580	5,236,662
2026-01-09	0.540	0.580	0.530	0.560	0.560	6,828,154
2026-01-08	0.495	0.540	0.495	0.540	0.540	6,083,353
2026-01-07	0.510	0.510	0.488	0.510	0.510	2,680,259
2026-01-06	0.530	0.530	0.510	0.510	0.510	2,012,584
2026-01-05	0.520	0.540	0.510	0.510	0.510	3,396,812
2026-01-02	0.550	0.550	0.490	0.500	0.500	5,174,053
2025-12-31	0.530	0.540	0.520	0.530	0.530	929,320
2025-12-30	0.560	0.570	0.530	0.550	0.550	2,877,044
2025-12-29	0.550	0.570	0.530	0.560	0.560	2,467,301
2025-12-24	0.570	0.570	0.540	0.570	0.570	1,078,308
2025-12-23	0.560	0.580	0.540	0.560	0.560	2,092,504
2025-12-22	0.580	0.590	0.540	0.540	0.540	2,371,566
2025-12-19	0.520	0.570	0.510	0.570	0.570	10,144,982
2025-12-18	0.530	0.560	0.510	0.510	0.510	3,351,885
2025-12-17	0.510	0.540	0.510	0.520	0.520	2,330,099
2025-12-16	0.520	0.530	0.510	0.510	0.510	1,501,314
2025-12-15	0.560	0.560	0.515	0.520	0.520	5,107,428
2025-12-12	0.560	0.570	0.520	0.540	0.540	3,631,817
2025-12-11	0.530	0.570	0.520	0.560	0.560	3,999,875
2025-12-10	0.495	0.530	0.475	0.520	0.520	4,551,104
2025-12-09	0.495	0.510	0.475	0.500	0.500	18,175,398
2025-12-08	0.500	0.515	0.470	0.485	0.485	10,016,194
2025-12-05	0.500	0.510	0.485	0.500	0.500	7,767,797
2025-12-04	0.490	0.510	0.470	0.510	0.510	7,846,714
2025-12-03	0.465	0.490	0.460	0.480	0.480	11,267,097
2025-12-02	0.450	0.465	0.420	0.460	0.460	5,447,488
2025-12-01	0.445	0.473	0.435	0.455	0.455	7,559,673
2025-11-28	0.365	0.440	0.360	0.415	0.415	9,178,725
2025-11-27	0.355	0.375	0.350	0.360	0.360	1,566,489
2025-11-26	0.345	0.360	0.340	0.355	0.355	2,950,194
2025-11-25	0.320	0.355	0.320	0.335	0.335	3,423,190
2025-11-24	0.340	0.345	0.315	0.320	0.320	4,503,550
2025-11-21	0.310	0.335	0.305	0.330	0.330	9,600,599
2025-11-20	0.340	0.340	0.305	0.315	0.315	4,505,952
2025-11-19	0.350	0.350	0.305	0.340	0.340	13,516,665
2025-11-18	0.365	0.375	0.335	0.345	0.345	13,923,967
2025-11-17	0.375	0.385	0.360	0.365	0.365	13,865,396
2025-11-14	0.360	0.375	0.350	0.375	0.375	7,254,397
2025-11-13	0.345	0.375	0.340	0.375	0.375	9,367,908
2025-11-12	0.325	0.345	0.320	0.345	0.345	2,326,972
2025-11-11	0.345	0.345	0.320	0.330	0.330	1,212,210
2025-11-10	0.325	0.350	0.325	0.335	0.335	4,930,865
2025-11-07	0.310	0.325	0.300	0.315	0.315	2,431,527
2025-11-06	0.315	0.315	0.308	0.315	0.315	2,544,882
2025-11-05	0.305	0.320	0.305	0.315	0.315	1,878,728
2025-11-04	0.325	0.335	0.303	0.310	0.310	4,514,234
2025-11-03	0.340	0.340	0.310	0.330	0.330	2,721,604

← NewerPage 4 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.