Skip to main content
First Mining Gold Corp. (FRA:FMG)
Germany flag Germany · Delayed Price · Currency is EUR
0.297
-0.003 (-1.00%)
Last updated: Dec 5, 2025, 9:52 AM CET

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.320.310.320.322.93%32,960
Dec 4, 20250.280.310.280.310.316.23%57,500
Dec 3, 20250.280.300.280.290.297.04%74,755
Dec 2, 20250.280.280.270.270.27-5.59%33,500
Dec 1, 20250.280.290.280.290.2934.27%93,300
Nov 28, 20250.210.210.210.210.21-3.18%-
Nov 27, 20250.210.220.210.220.2211.39%21,000
Nov 26, 20250.200.200.200.200.20-5.05%-
Nov 25, 20250.200.210.200.210.211.46%195,000
Nov 24, 20250.200.210.200.210.2110.22%150,000
Nov 21, 20250.190.190.190.190.19-7.92%-
Nov 20, 20250.200.200.200.200.20-3.81%55
Nov 19, 20250.210.210.210.210.21-2.78%23,944
Nov 18, 20250.220.220.220.220.22-6.09%-
Nov 17, 20250.230.230.230.230.234.07%-
Nov 14, 20250.220.220.220.220.223.76%357
Nov 13, 20250.210.210.210.210.215.97%10,000
Nov 12, 20250.200.200.200.200.20-0.50%-
Nov 11, 20250.200.200.200.200.203.06%5
Nov 10, 20250.190.200.190.200.205.38%30,000
Nov 7, 20250.190.190.190.190.19-6.53%-
Nov 6, 20250.190.200.190.200.2010.56%1
Nov 5, 20250.180.180.180.180.18-9.77%75,000
Nov 4, 20250.200.210.200.200.206.12%273
Nov 3, 20250.210.210.190.190.19-4.81%34,154
Oct 31, 20250.200.200.200.200.206.76%2,520
Oct 30, 20250.190.190.190.190.19-1.33%-
Oct 29, 20250.190.190.190.190.190.54%-
Oct 28, 20250.190.190.190.190.193.90%-
Oct 27, 20250.180.180.180.180.18-4.01%-
Oct 24, 20250.180.190.180.190.197.16%95,609
Oct 23, 20250.170.170.170.170.17-0.57%4
Oct 22, 20250.180.180.180.180.181.74%10,400
Oct 21, 20250.180.180.170.170.170.29%392,000
Oct 20, 20250.170.170.170.170.17-9.47%10,021
Oct 17, 20250.190.190.190.190.19-5.00%20
Oct 16, 20250.190.200.190.200.202.30%82,501
Oct 15, 20250.200.200.200.200.203.99%260
Oct 14, 20250.210.210.180.190.19-5.53%35,037
Oct 13, 20250.180.200.180.200.2017.06%20,305
Oct 10, 20250.180.180.170.170.17-12.82%10,500
Oct 9, 20250.190.210.190.200.20-1.52%171,700
Oct 8, 20250.180.200.180.200.201.54%1,023
Oct 7, 20250.190.200.190.200.202.90%34,000
Oct 6, 20250.180.190.180.190.1910.50%1,274
Oct 3, 20250.170.170.170.170.173.31%-
Oct 2, 20250.180.190.170.170.17-6.48%36,764
Oct 1, 20250.170.180.170.180.181.72%16,190
Sep 30, 20250.180.180.170.170.17-7.18%11,250
Sep 29, 20250.180.190.180.190.198.67%3,060
Sep 26, 20250.170.170.170.170.171.76%-
Sep 25, 20250.170.170.170.170.17-6.08%-
Sep 24, 20250.170.180.170.180.18-5.24%550
Sep 23, 20250.180.190.180.190.195.52%901
Sep 22, 20250.180.180.180.180.187.42%-
Sep 19, 20250.170.170.170.170.17-4.53%-
Sep 18, 20250.170.180.170.180.18-7.11%600
Sep 17, 20250.180.190.180.190.196.74%108,900
Sep 16, 20250.200.200.180.180.181.71%58,530
Sep 15, 20250.160.180.160.180.1816.28%126,302
Sep 12, 20250.150.150.150.150.15-5.94%-
Sep 11, 20250.140.170.140.160.1610.73%130,600
Sep 10, 20250.140.140.140.140.14-9.69%-
Sep 9, 20250.140.160.140.160.163.90%13,600
Sep 8, 20250.140.150.140.150.1518.46%2,900
Sep 5, 20250.130.130.130.130.13-4.76%-
Sep 4, 20250.130.140.130.140.14-4.21%40,000
Sep 3, 20250.130.140.130.140.1412.65%16,000
Sep 2, 20250.140.140.130.130.13-17.86%8,455
Sep 1, 20250.130.150.130.150.1528.33%10,010
Aug 29, 20250.120.120.120.120.120.42%48,000
Aug 28, 20250.120.120.120.120.128.14%15,000
Aug 27, 20250.110.110.110.110.11-5.96%-
Aug 26, 20250.120.120.120.120.12-1.67%2,120
Aug 25, 20250.110.120.110.120.1215.46%9,090
Aug 22, 20250.100.100.100.100.10-0.96%-
Aug 21, 20250.100.100.100.100.102.96%-
Aug 20, 20250.100.100.100.100.10-7.73%-
Aug 19, 20250.110.110.110.110.11-0.45%-
Aug 18, 20250.110.110.110.110.118.87%-
Aug 15, 20250.100.100.100.100.10-2.87%-
Aug 14, 20250.100.100.100.100.10-10.30%-
Aug 13, 20250.110.120.110.120.1214.78%5
Aug 12, 20250.100.100.100.100.10-13.62%-
Aug 11, 20250.100.120.100.120.1213.53%440
Aug 8, 20250.100.100.100.100.103.50%2,161
Aug 7, 20250.100.100.100.100.10--
Aug 6, 20250.100.100.100.100.10--
Aug 5, 20250.100.100.100.100.10--
Aug 4, 20250.100.100.100.100.10--
Aug 1, 20250.100.100.100.100.10-0.50%-
Jul 31, 20250.100.100.100.100.10-1.95%-
Jul 30, 20250.100.100.100.100.10-0.97%-
Jul 29, 20250.100.100.100.100.102.99%-
Jul 28, 20250.100.100.100.100.10-3.83%-
Jul 25, 20250.100.100.100.100.104.71%10,000
Jul 24, 20250.100.100.100.100.10-4.50%23,000
Jul 23, 20250.100.100.100.100.100.97%-
Jul 22, 20250.100.100.100.100.10-0.96%310,000
Jul 21, 20250.100.100.100.100.10-8.73%-