First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	2,612,126
Apr 27, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	2,064,367
Apr 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	1,321,988
Apr 23, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	2,157,892
Apr 22, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	2,163,164
Apr 21, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	3,306,775
Apr 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,974,659
Apr 17, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,484,569
Apr 16, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	1,427,692
Apr 15, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	1,595,304
Apr 14, 2026	0.51	0.53	0.51	0.52	0.52	4.00%	1,069,807
Apr 13, 2026	0.48	0.51	0.47	0.50	0.50	3.09%	1,255,133
Apr 10, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	2,013,704
Apr 9, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	832,975
Apr 8, 2026	0.54	0.55	0.49	0.50	0.50	-1.96%	2,275,728
Apr 7, 2026	0.52	0.52	0.49	0.51	0.51	-1.92%	1,436,840
Apr 6, 2026	0.50	0.53	0.49	0.52	0.52	4.00%	1,214,241
Apr 2, 2026	0.47	0.53	0.47	0.50	0.50	-1.96%	2,431,798
Apr 1, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	1,541,685
Mar 31, 2026	0.48	0.53	0.48	0.52	0.52	11.83%	2,496,538
Mar 30, 2026	0.47	0.48	0.46	0.47	0.47	3.33%	1,885,592
Mar 27, 2026	0.44	0.47	0.43	0.45	0.45	1.12%	2,515,189
Mar 26, 2026	0.45	0.47	0.44	0.45	0.45	-5.32%	2,699,328
Mar 25, 2026	0.49	0.49	0.47	0.47	0.47	2.17%	2,788,464
Mar 24, 2026	0.43	0.49	0.43	0.46	0.46	6.98%	4,065,535
Mar 23, 2026	0.39	0.45	0.39	0.43	0.43	8.86%	9,865,547
Mar 20, 2026	0.43	0.43	0.40	0.40	0.40	-7.06%	6,114,462
Mar 19, 2026	0.42	0.43	0.38	0.43	0.43	-9.57%	9,452,089
Mar 18, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	6,001,194
Mar 17, 2026	0.52	0.53	0.50	0.50	0.50	-5.66%	1,150,355
Mar 16, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	4,005,507
Mar 13, 2026	0.56	0.56	0.51	0.52	0.52	-7.14%	3,136,911
Mar 12, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,283,320
Mar 11, 2026	0.59	0.60	0.57	0.57	0.57	-5.00%	1,558,109
Mar 10, 2026	0.59	0.62	0.57	0.60	0.60	3.45%	2,378,631
Mar 9, 2026	0.55	0.58	0.53	0.58	0.58	3.57%	2,286,094
Mar 6, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	923,689
Mar 5, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	2,457,960
Mar 4, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	1,660,680
Mar 3, 2026	0.62	0.62	0.57	0.61	0.61	-6.15%	4,348,516
Mar 2, 2026	0.68	0.68	0.63	0.65	0.65	1.56%	5,066,735
Feb 27, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	3,569,590
Feb 26, 2026	0.61	0.65	0.60	0.65	0.65	6.56%	2,794,989
Feb 25, 2026	0.62	0.62	0.60	0.61	0.61	-	1,810,612
Feb 24, 2026	0.61	0.62	0.59	0.61	0.61	-3.17%	7,397,612
Feb 23, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	3,193,902
Feb 20, 2026	0.65	0.67	0.60	0.61	0.61	-4.69%	17,087,427
Feb 19, 2026	0.58	0.65	0.57	0.64	0.64	10.34%	3,742,496
Feb 18, 2026	0.59	0.61	0.56	0.58	0.58	-	3,211,961
Feb 17, 2026	0.56	0.59	0.55	0.58	0.58	-	4,503,986
Feb 13, 2026	0.61	0.62	0.58	0.58	0.58	-3.33%	4,552,777
Feb 12, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	2,603,145
Feb 11, 2026	0.63	0.67	0.60	0.64	0.64	6.67%	4,145,961
Feb 10, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	2,726,926
Feb 9, 2026	0.61	0.66	0.60	0.65	0.65	10.17%	4,539,964
Feb 6, 2026	0.60	0.62	0.59	0.59	0.59	1.72%	2,539,022
Feb 5, 2026	0.61	0.62	0.58	0.58	0.58	-12.12%	5,924,787
Feb 4, 2026	0.73	0.73	0.63	0.66	0.66	-7.04%	7,746,697
Feb 3, 2026	0.68	0.71	0.66	0.71	0.71	9.23%	5,676,815
Feb 2, 2026	0.65	0.71	0.63	0.65	0.65	-4.41%	7,238,567
Jan 30, 2026	0.69	0.73	0.66	0.68	0.68	-10.53%	13,678,721
Jan 29, 2026	0.83	0.85	0.75	0.76	0.76	-5.00%	9,295,069
Jan 28, 2026	0.80	0.86	0.76	0.80	0.80	1.27%	12,333,674
Jan 27, 2026	0.71	0.80	0.68	0.79	0.79	11.27%	11,112,958
Jan 26, 2026	0.71	0.76	0.70	0.71	0.71	2.90%	14,775,420
Jan 23, 2026	0.67	0.69	0.65	0.69	0.69	2.99%	5,611,786
Jan 22, 2026	0.63	0.68	0.61	0.67	0.67	8.06%	7,752,683
Jan 21, 2026	0.65	0.66	0.60	0.62	0.62	-3.13%	21,919,832
Jan 20, 2026	0.59	0.65	0.58	0.64	0.64	8.47%	9,847,297
Jan 19, 2026	0.59	0.60	0.58	0.59	0.59	-	1,605,325
Jan 16, 2026	0.57	0.60	0.56	0.59	0.59	3.51%	3,488,178
Jan 15, 2026	0.56	0.58	0.54	0.57	0.57	3.64%	3,101,981
Jan 14, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	7,018,711
Jan 13, 2026	0.59	0.59	0.54	0.56	0.56	-3.45%	3,436,131
Jan 12, 2026	0.58	0.60	0.57	0.58	0.58	3.57%	5,236,662
Jan 9, 2026	0.54	0.58	0.53	0.56	0.56	3.70%	6,828,154
Jan 8, 2026	0.50	0.54	0.50	0.54	0.54	5.88%	6,083,353
Jan 7, 2026	0.51	0.51	0.49	0.51	0.51	-	2,680,259
Jan 6, 2026	0.53	0.53	0.51	0.51	0.51	-	2,012,584
Jan 5, 2026	0.52	0.54	0.51	0.51	0.51	2.00%	3,396,812
Jan 2, 2026	0.55	0.55	0.49	0.50	0.50	-5.66%	5,174,053
Dec 31, 2025	0.53	0.54	0.52	0.53	0.53	-3.64%	929,320
Dec 30, 2025	0.56	0.57	0.53	0.55	0.55	-1.79%	2,877,044
Dec 29, 2025	0.55	0.57	0.53	0.56	0.56	-1.75%	2,467,301
Dec 24, 2025	0.57	0.57	0.54	0.57	0.57	1.79%	1,078,308
Dec 23, 2025	0.56	0.58	0.54	0.56	0.56	3.70%	2,092,504
Dec 22, 2025	0.58	0.59	0.54	0.54	0.54	-5.26%	2,371,566
Dec 19, 2025	0.52	0.57	0.51	0.57	0.57	11.76%	10,144,982
Dec 18, 2025	0.53	0.56	0.51	0.51	0.51	-1.92%	3,351,885
Dec 17, 2025	0.51	0.54	0.51	0.52	0.52	1.96%	2,330,099
Dec 16, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	1,501,314
Dec 15, 2025	0.56	0.56	0.52	0.52	0.52	-3.70%	5,107,428
Dec 12, 2025	0.56	0.57	0.52	0.54	0.54	-3.57%	3,631,817
Dec 11, 2025	0.53	0.57	0.52	0.56	0.56	7.69%	3,985,875
Dec 10, 2025	0.50	0.53	0.48	0.52	0.52	4.00%	4,550,568
Dec 9, 2025	0.50	0.51	0.48	0.50	0.50	3.09%	18,175,398
Dec 8, 2025	0.50	0.52	0.47	0.49	0.49	-3.00%	10,016,194
Dec 5, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	7,767,797
Dec 4, 2025	0.49	0.51	0.47	0.51	0.51	6.25%	7,846,714
Dec 3, 2025	0.47	0.49	0.46	0.48	0.48	4.35%	11,267,097