First Mining Gold Corp. FF
TSX · Canada · Non-Energy Minerals
CAD 0.7500-0.04 (-5.06%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.75 | -5.06% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 1.63M |
| 2026-09-30 | CAD 0.79 | 0.00% | CAD 0.80 | CAD 0.82 | CAD 0.77 | 2.73M |
| 2026-09-29 | CAD 0.79 | 0.00% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 3.79M |
| 2026-09-28 | CAD 0.79 | -5.95% | CAD 0.80 | CAD 0.81 | CAD 0.77 | 3.98M |
| 2026-09-25 | CAD 0.84 | +3.70% | CAD 0.81 | CAD 0.84 | CAD 0.80 | 2.52M |
| 2026-09-24 | CAD 0.81 | -3.57% | CAD 0.84 | CAD 0.84 | CAD 0.79 | 3.20M |
| 2026-09-23 | CAD 0.84 | -3.45% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 3.20M |
| 2026-09-22 | CAD 0.87 | +1.16% | CAD 0.84 | CAD 0.87 | CAD 0.84 | 2.22M |
| 2026-09-21 | CAD 0.86 | 0.00% | CAD 0.84 | CAD 0.88 | CAD 0.82 | 9.44M |
| 2026-09-18 | CAD 0.86 | -4.44% | CAD 0.86 | CAD 0.88 | CAD 0.82 | 62.94M |
| 2026-09-17 | CAD 0.90 | +1.12% | CAD 0.90 | CAD 0.93 | CAD 0.89 | 4.87M |
| 2026-09-16 | CAD 0.89 | -1.11% | CAD 0.90 | CAD 0.90 | CAD 0.84 | 7.12M |
| 2026-09-15 | CAD 0.90 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.86 | 4.09M |
| 2026-09-14 | CAD 0.90 | 0.00% | CAD 0.88 | CAD 0.94 | CAD 0.87 | 5.67M |
| 2026-09-11 | CAD 0.90 | 0.00% | CAD 0.91 | CAD 0.94 | CAD 0.88 | 4.37M |
| 2026-09-10 | CAD 0.90 | -3.23% | CAD 0.91 | CAD 0.97 | CAD 0.90 | 6.36M |
| 2026-09-09 | CAD 0.93 | +3.33% | CAD 0.92 | CAD 0.95 | CAD 0.91 | 1.97M |
| 2026-09-08 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.93 | CAD 0.88 | 4.18M |
| 2026-09-04 | CAD 0.90 | -3.23% | CAD 0.90 | CAD 0.94 | CAD 0.88 | 3.36M |
| 2026-09-03 | CAD 0.93 | +10.71% | CAD 0.87 | CAD 0.93 | CAD 0.86 | 4.22M |
| 2026-09-02 | CAD 0.84 | +3.70% | CAD 0.85 | CAD 0.87 | CAD 0.82 | 3.04M |
| 2026-09-01 | CAD 0.81 | -7.95% | CAD 0.86 | CAD 0.87 | CAD 0.81 | 2.15M |
| 2026-08-31 | CAD 0.88 | -1.12% | CAD 0.87 | CAD 0.90 | CAD 0.86 | 2.98M |
| 2026-08-28 | CAD 0.89 | -8.25% | CAD 0.96 | CAD 0.96 | CAD 0.88 | 6.49M |
| 2026-08-27 | CAD 0.97 | +3.19% | CAD 0.95 | CAD 0.97 | CAD 0.95 | 4.38M |
| 2026-08-26 | CAD 0.94 | 0.00% | CAD 0.93 | CAD 0.95 | CAD 0.92 | 1.95M |
| 2026-08-25 | CAD 0.94 | +1.08% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 5.86M |
| 2026-08-24 | CAD 0.93 | -1.06% | CAD 0.94 | CAD 0.98 | CAD 0.91 | 5.67M |
| 2026-08-21 | CAD 0.94 | +4.44% | CAD 0.90 | CAD 0.95 | CAD 0.90 | 11.18M |
| 2026-08-20 | CAD 0.90 | -3.23% | CAD 0.93 | CAD 0.93 | CAD 0.88 | 4.98M |
| 2026-08-19 | CAD 0.93 | +8.14% | CAD 0.86 | CAD 0.94 | CAD 0.86 | 9.05M |
| 2026-08-18 | CAD 0.86 | -1.15% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 2.68M |
| 2026-08-17 | CAD 0.87 | +3.57% | CAD 0.83 | CAD 0.88 | CAD 0.83 | 4.60M |
| 2026-08-14 | CAD 0.84 | +2.44% | CAD 0.81 | CAD 0.85 | CAD 0.81 | 2.30M |
| 2026-08-13 | CAD 0.82 | +5.13% | CAD 0.78 | CAD 0.83 | CAD 0.75 | 5.05M |
| 2026-08-12 | CAD 0.78 | -2.50% | CAD 0.79 | CAD 0.82 | CAD 0.77 | 4.66M |
| 2026-08-11 | CAD 0.80 | +2.56% | CAD 0.79 | CAD 0.81 | CAD 0.78 | 4.58M |
| 2026-08-10 | CAD 0.78 | +5.41% | CAD 0.73 | CAD 0.79 | CAD 0.72 | 4.78M |
| 2026-08-07 | CAD 0.74 | +2.78% | CAD 0.74 | CAD 0.75 | CAD 0.71 | 3.56M |
| 2026-08-06 | CAD 0.72 | +4.35% | CAD 0.67 | CAD 0.72 | CAD 0.66 | 4.06M |
| 2026-08-05 | CAD 0.69 | +11.29% | CAD 0.64 | CAD 0.69 | CAD 0.63 | 6.77M |
| 2026-08-04 | CAD 0.62 | +5.08% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 5.21M |
| 2026-07-31 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 1.04M |
| 2026-07-30 | CAD 0.60 | -1.64% | CAD 0.62 | CAD 0.63 | CAD 0.59 | 3.95M |
| 2026-07-29 | CAD 0.61 | -1.61% | CAD 0.62 | CAD 0.64 | CAD 0.59 | 2.14M |
| 2026-07-28 | CAD 0.62 | -1.59% | CAD 0.63 | CAD 0.63 | CAD 0.59 | 2.04M |
| 2026-07-27 | CAD 0.63 | +1.61% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 1.38M |
| 2026-07-24 | CAD 0.62 | -1.59% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 2.72M |
| 2026-07-23 | CAD 0.63 | -1.56% | CAD 0.62 | CAD 0.64 | CAD 0.59 | 3.30M |
| 2026-07-22 | CAD 0.64 | +3.23% | CAD 0.63 | CAD 0.66 | CAD 0.63 | 1.67M |
| 2026-07-21 | CAD 0.62 | +3.33% | CAD 0.62 | CAD 0.64 | CAD 0.61 | 1.89M |
| 2026-07-20 | CAD 0.60 | -1.64% | CAD 0.60 | CAD 0.61 | CAD 0.59 | 1.24M |
| 2026-07-17 | CAD 0.61 | +1.67% | CAD 0.59 | CAD 0.62 | CAD 0.58 | 2.18M |
| 2026-07-16 | CAD 0.60 | -4.76% | CAD 0.62 | CAD 0.64 | CAD 0.60 | 3.47M |
| 2026-07-15 | CAD 0.63 | -3.08% | CAD 0.65 | CAD 0.65 | CAD 0.61 | 1.68M |
| 2026-07-14 | CAD 0.65 | +1.56% | CAD 0.65 | CAD 0.68 | CAD 0.64 | 3.60M |
| 2026-07-13 | CAD 0.64 | -3.03% | CAD 0.66 | CAD 0.66 | CAD 0.61 | 2.99M |
| 2026-07-10 | CAD 0.66 | -1.49% | CAD 0.67 | CAD 0.69 | CAD 0.65 | 1.46M |
| 2026-07-09 | CAD 0.67 | -1.47% | CAD 0.68 | CAD 0.71 | CAD 0.66 | 2.75M |
| 2026-07-08 | CAD 0.68 | -1.45% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 3.81M |
| 2026-07-07 | CAD 0.69 | -9.21% | CAD 0.75 | CAD 0.75 | CAD 0.68 | 3.78M |
| 2026-07-06 | CAD 0.76 | +5.56% | CAD 0.73 | CAD 0.77 | CAD 0.70 | 5.70M |
| 2026-07-03 | CAD 0.72 | +4.35% | CAD 0.69 | CAD 0.72 | CAD 0.67 | 4.24M |
| 2026-07-02 | CAD 0.69 | +11.29% | CAD 0.73 | CAD 0.78 | CAD 0.66 | 6.47M |
| 2026-06-30 | CAD 0.62 | -6.06% | CAD 0.65 | CAD 0.65 | CAD 0.62 | 2.65M |
| 2026-06-29 | CAD 0.66 | -2.94% | CAD 0.68 | CAD 0.69 | CAD 0.64 | 5.17M |
| 2026-06-26 | CAD 0.68 | +15.25% | CAD 0.61 | CAD 0.68 | CAD 0.60 | 7.71M |
| 2026-06-25 | CAD 0.59 | +7.27% | CAD 0.58 | CAD 0.61 | CAD 0.57 | 2.50M |
| 2026-06-24 | CAD 0.55 | -5.17% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 2.67M |
| 2026-06-23 | CAD 0.58 | -3.33% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 1.76M |
| 2026-06-22 | CAD 0.60 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.57 | 1.81M |
| 2026-06-19 | CAD 0.60 | +7.14% | CAD 0.57 | CAD 0.60 | CAD 0.56 | 1.57M |
| 2026-06-18 | CAD 0.56 | -5.08% | CAD 0.58 | CAD 0.60 | CAD 0.55 | 2.07M |
| 2026-06-17 | CAD 0.59 | -3.28% | CAD 0.62 | CAD 0.67 | CAD 0.58 | 8.23M |
| 2026-06-16 | CAD 0.61 | +27.08% | CAD 0.51 | CAD 0.63 | CAD 0.50 | 9.07M |
| 2026-06-15 | CAD 0.48 | +9.09% | CAD 0.46 | CAD 0.50 | CAD 0.45 | 5.99M |
| 2026-06-12 | CAD 0.44 | +6.02% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 1.75M |
| 2026-06-11 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 3.71M |
| 2026-06-10 | CAD 0.41 | -1.19% | CAD 0.41 | CAD 0.42 | CAD 0.37 | 8.98M |
| 2026-06-09 | CAD 0.42 | -3.45% | CAD 0.44 | CAD 0.45 | CAD 0.41 | 2.09M |
| 2026-06-08 | CAD 0.44 | -3.33% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 2.24M |
| 2026-06-05 | CAD 0.45 | -7.22% | CAD 0.48 | CAD 0.49 | CAD 0.45 | 20.62M |
| 2026-06-04 | CAD 0.49 | -1.02% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 4.61M |
| 2026-06-03 | CAD 0.49 | -5.77% | CAD 0.50 | CAD 0.52 | CAD 0.49 | 1.65M |
| 2026-06-02 | CAD 0.52 | +6.12% | CAD 0.49 | CAD 0.52 | CAD 0.48 | 1.62M |
| 2026-06-01 | CAD 0.49 | -1.01% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 1.80M |
| 2026-05-29 | CAD 0.50 | +3.13% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 1.93M |
| 2026-05-28 | CAD 0.48 | +1.05% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 1.47M |
| 2026-05-27 | CAD 0.47 | -2.06% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 1.04M |
| 2026-05-26 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 1.02M |