First Mining Gold Corp. (TSX:FF)
Canada
· Delayed Price · Currency is CAD 0.2900
+0.0050 (1.72%)
Sep 26, 2025, 4:00 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.87% | 1,858,501 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 2,081,746 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.59% | 1,986,743 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 3,168,706 |
| Sep 22, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 2,502,100 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 2,678,600 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 4,250,400 |
| Sep 17, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -5.08% | 3,643,100 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -9.23% | 4,170,200 |
| Sep 15, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 17.12% | 6,784,023 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 11.00% | 3,017,304 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | 0.25 | - | 4,820,624 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,244,500 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 4,077,500 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 10.34% | 2,193,100 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.57% | 1,524,614 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,930,800 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 2,162,244 |
| Sep 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 5,585,343 |
| Aug 29, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 1,881,500 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 552,300 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 822,533 |
| Aug 26, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 1,921,800 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 934,600 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,473,228 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 436,400 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.48% | 1,445,343 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.47% | 895,300 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 638,300 |
| Aug 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 2,171,235 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 693,327 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 888,500 |
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,812,236 |
| Aug 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,101,300 |
| Aug 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 762,308 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,726,400 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,601,000 |
| Aug 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,900,519 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,131,038 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,638,900 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,312,900 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.49% | 2,059,100 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.52% | 2,716,806 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,302,117 |
| Jul 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,525,132 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,264,832 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,940,100 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,445,900 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,171,800 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 961,231 |