First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.45	0.47	0.42	0.46	0.46	1.10%	5,447,488
Dec 1, 2025	0.45	0.47	0.44	0.46	0.46	9.64%	7,559,673
Nov 28, 2025	0.37	0.44	0.36	0.42	0.42	15.28%	9,178,725
Nov 27, 2025	0.36	0.38	0.35	0.36	0.36	1.41%	1,566,489
Nov 26, 2025	0.35	0.36	0.34	0.36	0.36	5.97%	2,950,194
Nov 25, 2025	0.32	0.36	0.32	0.34	0.34	4.69%	3,423,190
Nov 24, 2025	0.34	0.35	0.32	0.32	0.32	-3.03%	4,503,550
Nov 21, 2025	0.31	0.34	0.31	0.33	0.33	4.76%	9,600,599
Nov 20, 2025	0.34	0.34	0.31	0.32	0.32	-7.35%	4,505,952
Nov 19, 2025	0.35	0.35	0.31	0.34	0.34	-1.45%	13,516,665
Nov 18, 2025	0.37	0.38	0.34	0.35	0.35	-5.48%	13,923,967
Nov 17, 2025	0.38	0.39	0.36	0.37	0.37	-2.67%	13,865,396
Nov 14, 2025	0.36	0.38	0.35	0.38	0.38	-	7,254,397
Nov 13, 2025	0.35	0.38	0.34	0.38	0.38	8.70%	9,367,908
Nov 12, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	2,326,972
Nov 11, 2025	0.35	0.35	0.32	0.33	0.33	-1.49%	1,212,210
Nov 10, 2025	0.33	0.35	0.33	0.34	0.34	6.35%	4,930,865
Nov 7, 2025	0.31	0.33	0.30	0.32	0.32	-	2,431,527
Nov 6, 2025	0.32	0.32	0.31	0.32	0.32	-	2,544,882
Nov 5, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,878,728
Nov 4, 2025	0.33	0.34	0.30	0.31	0.31	-6.06%	4,514,234
Nov 3, 2025	0.34	0.34	0.31	0.33	0.33	-2.94%	2,721,604
Oct 31, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	7,214,136
Oct 30, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	845,107
Oct 29, 2025	0.32	0.33	0.31	0.31	0.31	-4.69%	3,414,233
Oct 28, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	1,533,671
Oct 27, 2025	0.30	0.32	0.29	0.31	0.31	1.64%	3,383,139
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	-	1,900,247
Oct 23, 2025	0.30	0.32	0.29	0.31	0.31	3.39%	4,021,789
Oct 22, 2025	0.28	0.30	0.28	0.30	0.30	1.72%	4,002,633
Oct 21, 2025	0.30	0.30	0.27	0.29	0.29	-6.45%	6,498,917
Oct 20, 2025	0.29	0.32	0.29	0.31	0.31	8.77%	2,886,933
Oct 17, 2025	0.32	0.32	0.29	0.29	0.29	-9.52%	3,080,975
Oct 16, 2025	0.33	0.34	0.31	0.32	0.32	-1.56%	2,789,339
Oct 15, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	3,703,830
Oct 14, 2025	0.30	0.32	0.29	0.31	0.31	6.90%	3,696,972
Oct 10, 2025	0.31	0.31	0.28	0.29	0.29	-1.69%	5,437,094
Oct 9, 2025	0.33	0.33	0.30	0.30	0.30	-7.81%	5,699,097
Oct 8, 2025	0.31	0.33	0.31	0.32	0.32	6.67%	4,901,265
Oct 7, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	1,843,155
Oct 6, 2025	0.30	0.32	0.29	0.32	0.32	10.53%	4,782,182
Oct 3, 2025	0.30	0.31	0.28	0.29	0.29	-1.72%	1,726,368
Oct 2, 2025	0.30	0.31	0.28	0.29	0.29	-1.69%	3,771,725
Oct 1, 2025	0.30	0.30	0.29	0.30	0.30	3.51%	2,622,594
Sep 30, 2025	0.30	0.31	0.29	0.29	0.29	-5.00%	2,662,359
Sep 29, 2025	0.30	0.32	0.30	0.30	0.30	3.45%	6,666,523
Sep 26, 2025	0.29	0.31	0.29	0.29	0.29	0.87%	1,858,501