Skip to main content
First Mining Gold Corp. (TSX:FF)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.010 (-1.96%)
At close: Dec 5, 2025

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.330.330.300.300.30-7.81%5,699,097
Oct 8, 20250.310.330.310.320.326.67%4,901,265
Oct 7, 20250.320.320.300.300.30-4.76%1,843,155
Oct 6, 20250.300.320.290.320.3210.53%4,782,182
Oct 3, 20250.300.310.280.290.29-1.72%1,726,368
Oct 2, 20250.300.310.280.290.29-1.69%3,771,725
Oct 1, 20250.300.300.290.300.303.51%2,622,594
Sep 30, 20250.300.310.290.290.29-5.00%2,662,359
Sep 29, 20250.300.320.300.300.303.45%6,666,523
Sep 26, 20250.290.310.290.290.290.87%1,858,501
Sep 25, 20250.290.290.280.290.291.77%2,081,746
Sep 24, 20250.290.290.280.280.28-2.59%1,986,743
Sep 23, 20250.310.310.280.290.29-3.33%3,168,706
Sep 22, 20250.300.320.300.300.301.69%2,502,085
Sep 19, 20250.290.300.290.300.303.51%2,678,599
Sep 18, 20250.270.290.260.290.291.79%4,250,358
Sep 17, 20250.300.330.280.280.28-5.08%3,643,083
Sep 16, 20250.340.340.290.300.30-9.23%4,170,159
Sep 15, 20250.290.330.280.330.3317.12%6,784,023
Sep 12, 20250.260.280.260.280.2811.00%3,017,304
Sep 11, 20250.260.280.230.250.25-4,820,624
Sep 10, 20250.250.260.250.250.25-2,244,470
Sep 9, 20250.250.260.250.250.254.17%4,077,452
Sep 8, 20250.230.250.230.240.2410.34%2,193,071
Sep 5, 20250.210.220.210.220.223.57%1,524,614
Sep 4, 20250.220.220.210.210.21-4.55%1,930,751
Sep 3, 20250.220.230.210.220.227.32%2,162,244
Sep 2, 20250.210.220.210.210.212.50%5,585,343
Aug 29, 20250.190.210.190.200.205.26%1,881,462
Aug 28, 20250.190.200.190.190.192.70%552,265
Aug 27, 20250.190.190.190.190.19-2.63%822,533
Aug 26, 20250.180.200.180.190.195.56%1,921,773
Aug 25, 20250.180.190.180.180.18-934,565
Aug 22, 20250.180.180.180.180.18-4,473,228
Aug 21, 20250.180.180.170.180.182.86%436,352
Aug 20, 20250.170.180.170.180.184.48%1,445,343
Aug 19, 20250.170.180.170.170.17-1.47%895,291
Aug 18, 20250.180.180.170.170.17-5.56%638,295
Aug 15, 20250.170.180.170.180.189.09%2,171,235
Aug 14, 20250.170.170.170.170.17-2.94%693,327
Aug 13, 20250.180.180.170.170.17-2.86%888,500
Aug 12, 20250.170.180.170.180.18-1,812,236
Aug 11, 20250.170.180.170.180.18-1,101,261
Aug 8, 20250.170.180.170.180.182.94%762,308
Aug 7, 20250.170.170.160.170.17-1,726,383
Aug 6, 20250.170.170.160.170.17-1,600,969
Aug 5, 20250.170.180.170.170.173.03%1,900,519
Aug 1, 20250.160.170.160.170.173.13%3,131,038
Jul 31, 20250.160.160.150.160.16-1,638,896
Jul 30, 20250.170.170.160.160.16-3.03%1,312,861
Jul 29, 20250.170.170.170.170.17-1.49%2,059,065
Jul 28, 20250.170.170.170.170.171.52%2,716,806
Jul 25, 20250.170.170.170.170.17-2.94%1,302,117
Jul 24, 20250.170.180.170.170.17-2.86%2,525,132
Jul 23, 20250.180.180.170.180.18-1,264,832
Jul 22, 20250.180.180.170.180.18-2.78%1,940,087
Jul 21, 20250.180.180.180.180.18-2,445,868
Jul 18, 20250.180.180.170.180.182.86%1,171,767
Jul 17, 20250.180.180.170.180.18-961,231
Jul 16, 20250.180.180.170.180.18-879,474