Skip to main content
First Mining Gold Corp. (TSX:FF)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
-0.010 (-1.72%)
At close: Mar 5, 2026

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.590.590.550.570.57-1.72%2,457,960
Mar 4, 20260.620.620.580.580.58-4.92%1,660,680
Mar 3, 20260.620.620.570.610.61-6.15%4,348,516
Mar 2, 20260.680.680.630.650.651.56%5,066,735
Feb 27, 20260.650.670.630.640.64-1.54%3,569,590
Feb 26, 20260.610.650.600.650.656.56%2,794,989
Feb 25, 20260.620.620.600.610.61-1,810,612
Feb 24, 20260.610.620.590.610.61-3.17%7,397,612
Feb 23, 20260.620.650.610.630.633.28%3,193,902
Feb 20, 20260.650.670.600.610.61-4.69%17,087,427
Feb 19, 20260.580.650.570.640.6410.34%3,742,496
Feb 18, 20260.590.610.560.580.58-3,211,961
Feb 17, 20260.560.590.550.580.58-4,503,986
Feb 13, 20260.610.620.580.580.58-3.33%4,552,777
Feb 12, 20260.650.650.600.600.60-6.25%2,603,145
Feb 11, 20260.630.670.600.640.646.67%4,145,961
Feb 10, 20260.650.650.600.600.60-7.69%2,726,926
Feb 9, 20260.610.660.600.650.6510.17%4,539,964
Feb 6, 20260.600.620.590.590.591.72%2,539,022
Feb 5, 20260.610.620.580.580.58-12.12%5,924,787
Feb 4, 20260.730.730.630.660.66-7.04%7,746,697
Feb 3, 20260.680.710.660.710.719.23%5,676,815
Feb 2, 20260.650.710.630.650.65-4.41%7,238,567
Jan 30, 20260.690.730.660.680.68-10.53%13,678,721
Jan 29, 20260.830.850.750.760.76-5.00%9,295,069
Jan 28, 20260.800.860.760.800.801.27%12,333,674
Jan 27, 20260.710.800.680.790.7911.27%11,112,958
Jan 26, 20260.710.760.700.710.712.90%14,775,420
Jan 23, 20260.670.690.650.690.692.99%5,611,786
Jan 22, 20260.630.680.610.670.678.06%7,752,683
Jan 21, 20260.650.660.600.620.62-3.13%21,919,832
Jan 20, 20260.590.650.580.640.648.47%9,847,297
Jan 19, 20260.590.600.580.590.59-1,605,325
Jan 16, 20260.570.600.560.590.593.51%3,488,178
Jan 15, 20260.560.580.540.570.573.64%3,101,981
Jan 14, 20260.550.560.530.550.55-1.79%7,018,711
Jan 13, 20260.590.590.540.560.56-3.45%3,436,131
Jan 12, 20260.580.600.570.580.583.57%5,236,662
Jan 9, 20260.540.580.530.560.563.70%6,828,154
Jan 8, 20260.500.540.500.540.545.88%6,083,353
Jan 7, 20260.510.510.490.510.51-2,680,259
Jan 6, 20260.530.530.510.510.51-2,012,584
Jan 5, 20260.520.540.510.510.512.00%3,396,812
Jan 2, 20260.550.550.490.500.50-5.66%5,174,053
Dec 31, 20250.530.540.520.530.53-3.64%929,320
Dec 30, 20250.560.570.530.550.55-1.79%2,877,044
Dec 29, 20250.550.570.530.560.56-1.75%2,467,301
Dec 24, 20250.570.570.540.570.571.79%1,078,308
Dec 23, 20250.560.580.540.560.563.70%2,092,504
Dec 22, 20250.580.590.540.540.54-5.26%2,371,566
Dec 19, 20250.520.570.510.570.5711.76%10,144,982
Dec 18, 20250.530.560.510.510.51-1.92%3,351,885
Dec 17, 20250.510.540.510.520.521.96%2,330,099
Dec 16, 20250.520.530.510.510.51-1.92%1,501,314
Dec 15, 20250.560.560.520.520.52-3.70%5,107,428
Dec 12, 20250.560.570.520.540.54-3.57%3,631,817
Dec 11, 20250.530.570.520.560.567.69%3,985,875
Dec 10, 20250.500.530.480.520.524.00%4,550,568
Dec 9, 20250.500.510.480.500.503.09%18,175,398
Dec 8, 20250.500.520.470.490.49-3.00%10,016,194
Dec 5, 20250.500.510.490.500.50-1.96%7,767,797
Dec 4, 20250.490.510.470.510.516.25%7,846,714
Dec 3, 20250.470.490.460.480.484.35%11,267,097
Dec 2, 20250.450.470.420.460.461.10%5,447,488
Dec 1, 20250.450.470.440.460.469.64%7,559,673
Nov 28, 20250.370.440.360.420.4215.28%9,178,725
Nov 27, 20250.360.380.350.360.361.41%1,566,489
Nov 26, 20250.350.360.340.360.365.97%2,950,194
Nov 25, 20250.320.360.320.340.344.69%3,423,190
Nov 24, 20250.340.350.320.320.32-3.03%4,503,550
Nov 21, 20250.310.340.310.330.334.76%9,600,599
Nov 20, 20250.340.340.310.320.32-7.35%4,505,952
Nov 19, 20250.350.350.310.340.34-1.45%13,516,665
Nov 18, 20250.370.380.340.350.35-5.48%13,923,967
Nov 17, 20250.380.390.360.370.37-2.67%13,865,396
Nov 14, 20250.360.380.350.380.38-7,254,397
Nov 13, 20250.350.380.340.380.388.70%9,367,908
Nov 12, 20250.330.350.320.350.354.55%2,326,972
Nov 11, 20250.350.350.320.330.33-1.49%1,212,210
Nov 10, 20250.330.350.330.340.346.35%4,930,865
Nov 7, 20250.310.330.300.320.32-2,431,527
Nov 6, 20250.320.320.310.320.32-2,544,882
Nov 5, 20250.310.320.310.320.321.61%1,878,728
Nov 4, 20250.330.340.300.310.31-6.06%4,514,234
Nov 3, 20250.340.340.310.330.33-2.94%2,721,604
Oct 31, 20250.320.350.320.340.346.25%7,214,136
Oct 30, 20250.310.320.310.320.324.92%845,107
Oct 29, 20250.320.330.310.310.31-4.69%3,414,233
Oct 28, 20250.310.320.310.320.323.23%1,533,671
Oct 27, 20250.300.320.290.310.311.64%3,383,139
Oct 24, 20250.300.310.300.310.31-1,900,247
Oct 23, 20250.300.320.290.310.313.39%4,021,789
Oct 22, 20250.280.300.280.300.301.72%4,002,633
Oct 21, 20250.300.300.270.290.29-6.45%6,498,917
Oct 20, 20250.290.320.290.310.318.77%2,886,933
Oct 17, 20250.320.320.290.290.29-9.52%3,080,975
Oct 16, 20250.330.340.310.320.32-1.56%2,789,339
Oct 15, 20250.310.330.310.320.323.23%3,703,830
Oct 14, 20250.300.320.290.310.316.90%3,696,972
Oct 10, 20250.310.310.280.290.29-1.69%5,437,094