First Mining Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.670	0.690	0.640	0.640	0.640	2,536,364
2026-10-15	0.680	0.680	0.640	0.660	0.660	2,613,120
2026-10-14	0.670	0.680	0.645	0.670	0.670	2,429,934
2026-10-13	0.720	0.720	0.675	0.680	0.680	2,310,756
2026-10-09	0.670	0.715	0.665	0.710	0.710	5,764,631
2026-10-08	0.680	0.680	0.645	0.660	0.660	2,727,930
2026-10-07	0.690	0.700	0.665	0.680	0.680	3,535,951
2026-10-06	0.730	0.740	0.700	0.710	0.710	2,674,444
2026-10-05	0.780	0.780	0.710	0.720	0.720	3,892,086
2026-10-02	0.750	0.780	0.740	0.780	0.780	2,967,425
2026-10-01	0.790	0.790	0.750	0.750	0.750	1,628,387
2026-09-30	0.800	0.820	0.770	0.790	0.790	2,727,591
2026-09-29	0.800	0.820	0.790	0.790	0.790	3,792,497
2026-09-28	0.800	0.810	0.775	0.790	0.790	3,977,720
2026-09-25	0.810	0.840	0.800	0.840	0.840	2,522,973
2026-09-24	0.840	0.840	0.790	0.810	0.810	3,204,252
2026-09-23	0.850	0.850	0.810	0.840	0.840	3,198,062
2026-09-22	0.840	0.870	0.840	0.870	0.870	2,220,101
2026-09-21	0.840	0.880	0.825	0.860	0.860	9,443,477
2026-09-18	0.860	0.880	0.820	0.860	0.860	62,941,136
2026-09-17	0.900	0.925	0.890	0.900	0.900	4,870,979
2026-09-16	0.900	0.905	0.840	0.890	0.890	7,117,389
2026-09-15	0.910	0.910	0.860	0.900	0.900	4,086,273
2026-09-14	0.880	0.940	0.870	0.900	0.900	5,669,217
2026-09-11	0.910	0.940	0.880	0.900	0.900	4,370,343
2026-09-10	0.910	0.970	0.900	0.900	0.900	6,357,604
2026-09-09	0.920	0.950	0.910	0.930	0.930	1,971,405
2026-09-08	0.900	0.930	0.880	0.900	0.900	4,181,604
2026-09-04	0.900	0.940	0.885	0.900	0.900	3,361,539
2026-09-03	0.870	0.930	0.860	0.930	0.930	4,219,057
2026-09-02	0.850	0.870	0.820	0.840	0.840	3,038,716
2026-09-01	0.860	0.870	0.810	0.810	0.810	2,151,365
2026-08-31	0.870	0.900	0.860	0.880	0.880	2,981,264
2026-08-28	0.960	0.960	0.880	0.890	0.890	6,489,894
2026-08-27	0.950	0.970	0.950	0.970	0.970	4,383,112
2026-08-26	0.930	0.950	0.920	0.940	0.940	1,952,889
2026-08-25	0.920	0.960	0.920	0.940	0.940	5,863,122
2026-08-24	0.940	0.980	0.910	0.930	0.930	5,665,647
2026-08-21	0.900	0.950	0.900	0.940	0.940	11,184,861
2026-08-20	0.930	0.930	0.880	0.900	0.900	4,976,984
2026-08-19	0.860	0.940	0.860	0.930	0.930	9,048,827
2026-08-18	0.870	0.870	0.840	0.860	0.860	2,682,169
2026-08-17	0.830	0.880	0.830	0.870	0.870	4,604,534
2026-08-14	0.810	0.850	0.810	0.840	0.840	2,299,028
2026-08-13	0.780	0.830	0.750	0.820	0.820	5,048,863
2026-08-12	0.790	0.820	0.770	0.780	0.780	4,663,206
2026-08-11	0.790	0.805	0.780	0.800	0.800	4,584,337
2026-08-10	0.730	0.790	0.720	0.780	0.780	4,784,601
2026-08-07	0.740	0.750	0.710	0.740	0.740	3,564,258
2026-08-06	0.670	0.720	0.660	0.720	0.720	4,058,619
2026-08-05	0.640	0.690	0.630	0.690	0.690	6,770,606
2026-08-04	0.600	0.630	0.600	0.620	0.620	5,212,297
2026-07-31	0.600	0.610	0.580	0.590	0.590	1,039,205
2026-07-30	0.620	0.630	0.590	0.600	0.600	3,953,531
2026-07-29	0.620	0.640	0.590	0.610	0.610	2,139,100
2026-07-28	0.630	0.630	0.590	0.620	0.620	2,043,771
2026-07-27	0.640	0.640	0.610	0.630	0.630	1,380,194
2026-07-24	0.640	0.640	0.600	0.620	0.620	2,717,294
2026-07-23	0.620	0.640	0.590	0.630	0.630	3,295,634
2026-07-22	0.630	0.660	0.625	0.640	0.640	1,673,817

Page 1 of 3 · 125 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.