First Mining Gold Corp. FF.TO
0.62 CAD -0.01 (-1.59%)
As ofNov 13, 2026, 4:00 PM EST
0.61 Day range 0.635
0.315 52-week range 0.97
- YTD
- +16.98%
- 1 year
- +65.33%
FF.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.62 | 0.64 | 0.61 | 0.62 | -0.01 | -1.59% | 1,433,957 |
| Nov 12, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.00 | 0.00% | 2,425,500 |
| Nov 11, 2026 | 0.66 | 0.67 | 0.63 | 0.63 | -0.02 | -3.08% | 1,196,200 |
| Nov 10, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | -0.04 | -5.80% | 2,209,100 |
| Nov 9, 2026 | 0.66 | 0.70 | 0.64 | 0.69 | +0.03 | +4.55% | 2,145,200 |
| Nov 6, 2026 | 0.59 | 0.67 | 0.58 | 0.66 | +0.05 | +8.20% | 2,052,000 |
| Nov 5, 2026 | 0.63 | 0.63 | 0.57 | 0.61 | -0.02 | -3.17% | 3,537,000 |
| Nov 4, 2026 | 0.59 | 0.63 | 0.57 | 0.63 | +0.07 | +12.50% | 2,674,500 |
| Nov 3, 2026 | 0.57 | 0.58 | 0.55 | 0.56 | -0.01 | -1.75% | 1,094,300 |
| Nov 2, 2026 | 0.58 | 0.60 | 0.55 | 0.57 | +0.01 | +1.79% | 2,127,500 |
| Oct 30, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | -0.04 | -6.67% | 2,871,700 |
| Oct 29, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | -0.05 | -7.69% | 1,303,000 |
| Oct 28, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | +0.02 | +3.17% | 1,882,900 |
| Oct 27, 2026 | 0.59 | 0.64 | 0.59 | 0.63 | +0.05 | +8.62% | 2,015,100 |
| Oct 26, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | -0.02 | -3.33% | 3,192,400 |
| Oct 23, 2026 | 0.58 | 0.61 | 0.57 | 0.60 | +0.02 | +3.45% | 1,048,600 |
| Oct 22, 2026 | 0.63 | 0.64 | 0.58 | 0.58 | -0.06 | -9.38% | 3,104,100 |
| Oct 21, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | +0.01 | +1.59% | 1,842,200 |
| Oct 20, 2026 | 0.64 | 0.67 | 0.63 | 0.63 | -0.03 | -4.55% | 3,000,300 |
| Oct 19, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | +0.02 | +3.13% | 1,183,200 |
| Oct 16, 2026 | 0.67 | 0.69 | 0.64 | 0.64 | -0.02 | -3.03% | 2,536,400 |
| Oct 15, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | -0.01 | -1.49% | 2,613,100 |
| Oct 14, 2026 | 0.67 | 0.68 | 0.65 | 0.67 | -0.01 | -1.47% | 2,429,900 |
| Oct 13, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | -0.03 | -4.23% | 2,310,800 |
| Oct 9, 2026 | 0.67 | 0.72 | 0.67 | 0.71 | +0.05 | +7.58% | 5,764,600 |
| Oct 8, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | -0.02 | -2.94% | 2,727,900 |
| Oct 7, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | -0.03 | -4.23% | 3,536,000 |
| Oct 6, 2026 | 0.73 | 0.74 | 0.70 | 0.71 | -0.01 | -1.39% | 2,674,400 |
| Oct 5, 2026 | 0.78 | 0.78 | 0.71 | 0.72 | -0.06 | -7.69% | 3,892,100 |
| Oct 2, 2026 | 0.75 | 0.78 | 0.74 | 0.78 | +0.03 | +4.00% | 2,967,400 |
| Oct 1, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | -0.04 | -5.06% | 1,628,400 |
| Sep 30, 2026 | 0.80 | 0.82 | 0.77 | 0.79 | 0.00 | 0.00% | 2,727,600 |
| Sep 29, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.00 | 0.00% | 3,792,500 |
| Sep 28, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | -0.05 | -5.95% | 3,977,700 |
| Sep 25, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | +0.03 | +3.70% | 2,523,000 |
| Sep 24, 2026 | 0.84 | 0.84 | 0.79 | 0.81 | -0.03 | -3.57% | 3,204,300 |
| Sep 23, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | -0.03 | -3.45% | 3,198,100 |
| Sep 22, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | +0.01 | +1.16% | 2,220,100 |
| Sep 21, 2026 | 0.84 | 0.88 | 0.83 | 0.86 | 0.00 | 0.00% | 9,443,500 |
| Sep 18, 2026 | 0.86 | 0.88 | 0.82 | 0.86 | -0.04 | -4.44% | 62,941,100 |
| Sep 17, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | +0.01 | +1.12% | 4,871,000 |
| Sep 16, 2026 | 0.90 | 0.91 | 0.84 | 0.89 | -0.01 | -1.11% | 7,117,400 |
| Sep 15, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.00 | 0.00% | 4,086,300 |
| Sep 14, 2026 | 0.88 | 0.94 | 0.87 | 0.90 | 0.00 | 0.00% | 5,669,200 |
| Sep 11, 2026 | 0.91 | 0.94 | 0.88 | 0.90 | 0.00 | 0.00% | 4,370,300 |
| Sep 10, 2026 | 0.91 | 0.97 | 0.90 | 0.90 | -0.03 | -3.23% | 6,357,600 |
| Sep 9, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | +0.03 | +3.33% | 1,971,400 |
| Sep 8, 2026 | 0.90 | 0.93 | 0.88 | 0.90 | 0.00 | 0.00% | 4,181,600 |
| Sep 4, 2026 | 0.90 | 0.94 | 0.89 | 0.90 | -0.03 | -3.23% | 3,361,500 |
| Sep 3, 2026 | 0.87 | 0.93 | 0.86 | 0.93 | +0.09 | +10.71% | 4,219,100 |
| Sep 2, 2026 | 0.85 | 0.87 | 0.82 | 0.84 | +0.03 | +3.70% | 3,038,700 |
| Sep 1, 2026 | 0.86 | 0.87 | 0.81 | 0.81 | -0.07 | -7.95% | 2,151,400 |
| Aug 31, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | -0.01 | -1.12% | 2,981,300 |
| Aug 28, 2026 | 0.96 | 0.96 | 0.88 | 0.89 | -0.08 | -8.25% | 6,489,900 |
| Aug 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | +0.03 | +3.19% | 4,383,100 |
| Aug 26, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.00 | 0.00% | 1,952,900 |
| Aug 25, 2026 | 0.92 | 0.96 | 0.92 | 0.94 | +0.01 | +1.08% | 5,863,100 |
| Aug 24, 2026 | 0.94 | 0.98 | 0.91 | 0.93 | -0.01 | -1.06% | 5,665,600 |
| Aug 21, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | +0.04 | +4.44% | 11,184,900 |
| Aug 20, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | -0.03 | -3.23% | 4,977,000 |
| Aug 19, 2026 | 0.86 | 0.94 | 0.86 | 0.93 | +0.07 | +8.14% | 9,048,800 |
| Aug 18, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | -0.01 | -1.15% | 2,682,200 |
| Aug 17, 2026 | 0.83 | 0.88 | 0.83 | 0.87 | +0.03 | +3.57% | 4,604,500 |
| Aug 14, 2026 | 0.81 | 0.85 | 0.81 | 0.84 | +0.02 | +2.44% | 2,299,000 |
64 days, newest first. Daily bars as drawn on the FF.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.