First Mining Gold Corp. FFMGF
0.45 USD +0.01 (+2.04%)
Regular-session close
0.435 Day range 0.4576
0.216 52-week range 0.714
- YTD
- +17.80%
- 1 year
- +69.17%
FFMGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | -0.01 | -1.36% | 181,040 |
| Nov 12, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | -0.01 | -1.34% | 125,100 |
| Nov 11, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | -0.01 | -2.40% | 237,800 |
| Nov 10, 2026 | 0.47 | 0.50 | 0.45 | 0.46 | -0.03 | -6.34% | 706,900 |
| Nov 9, 2026 | 0.45 | 0.50 | 0.45 | 0.49 | +0.03 | +5.84% | 718,000 |
| Nov 6, 2026 | 0.43 | 0.47 | 0.42 | 0.46 | +0.03 | +6.94% | 621,400 |
| Nov 5, 2026 | 0.43 | 0.45 | 0.40 | 0.43 | 0.00 | -0.92% | 570,800 |
| Nov 4, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | +0.03 | +7.92% | 530,900 |
| Nov 3, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 249,100 |
| Nov 2, 2026 | 0.39 | 0.44 | 0.38 | 0.40 | 0.00 | +0.50% | 450,800 |
| Oct 30, 2026 | 0.42 | 0.44 | 0.40 | 0.40 | -0.03 | -6.29% | 1,212,500 |
| Oct 29, 2026 | 0.52 | 0.52 | 0.43 | 0.43 | -0.03 | -6.74% | 422,600 |
| Oct 28, 2026 | 0.52 | 0.52 | 0.44 | 0.46 | +0.01 | +2.68% | 448,500 |
| Oct 27, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | +0.03 | +6.67% | 310,800 |
| Oct 26, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.00 | -0.94% | 633,800 |
| Oct 23, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.00 | +0.71% | 687,400 |
| Oct 22, 2026 | 0.44 | 0.46 | 0.42 | 0.42 | -0.03 | -6.86% | 1,087,000 |
| Oct 21, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.00 | -0.22% | 279,800 |
| Oct 20, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | -0.01 | -1.52% | 221,500 |
| Oct 19, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.00 | -0.65% | 348,500 |
| Oct 16, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | -0.01 | -1.70% | 882,900 |
| Oct 15, 2026 | 0.40 | 0.48 | 0.40 | 0.47 | +0.01 | +2.39% | 754,900 |
| Oct 14, 2026 | 0.54 | 0.54 | 0.46 | 0.46 | -0.02 | -3.77% | 979,400 |
| Oct 13, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | -0.02 | -4.40% | 545,400 |
| Oct 12, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | +0.01 | +1.01% | 193,500 |
| Oct 9, 2026 | 0.47 | 0.50 | 0.46 | 0.50 | +0.02 | +4.87% | 872,100 |
| Oct 8, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -1.05% | 1,192,000 |
| Oct 7, 2026 | 0.51 | 0.51 | 0.46 | 0.48 | -0.03 | -5.92% | 757,200 |
| Oct 6, 2026 | 0.51 | 0.53 | 0.49 | 0.51 | 0.00 | +0.20% | 669,500 |
| Oct 5, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | -0.03 | -5.42% | 1,198,800 |
| Oct 2, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.00 | +0.19% | 1,073,900 |
| Oct 1, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | -0.03 | -4.98% | 608,700 |
| Sep 30, 2026 | 0.59 | 0.59 | 0.54 | 0.56 | 0.00 | -0.71% | 794,700 |
| Sep 29, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.00 | -0.35% | 766,700 |
| Sep 28, 2026 | 0.53 | 0.58 | 0.53 | 0.57 | -0.02 | -3.89% | 1,048,500 |
| Sep 25, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | +0.01 | +2.25% | 432,000 |
| Sep 24, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | -0.01 | -2.03% | 902,800 |
| Sep 23, 2026 | 0.69 | 0.69 | 0.58 | 0.59 | -0.01 | -2.32% | 1,015,200 |
| Sep 22, 2026 | 0.61 | 0.62 | 0.59 | 0.60 | -0.01 | -0.98% | 753,100 |
| Sep 21, 2026 | 0.69 | 0.69 | 0.57 | 0.61 | 0.00 | -0.65% | 1,712,700 |
| Sep 18, 2026 | 0.61 | 0.69 | 0.59 | 0.61 | -0.03 | -4.06% | 4,840,800 |
| Sep 17, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | +0.01 | +1.75% | 899,200 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | -0.01 | -2.02% | 1,108,700 |
| Sep 15, 2026 | 0.71 | 0.71 | 0.62 | 0.64 | 0.00 | +0.31% | 1,062,200 |
| Sep 14, 2026 | 0.65 | 0.68 | 0.63 | 0.64 | -0.01 | -1.23% | 1,226,900 |
| Sep 11, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.00 | -0.46% | 1,019,900 |
| Sep 10, 2026 | 0.67 | 0.70 | 0.65 | 0.65 | -0.02 | -3.27% | 1,025,400 |
| Sep 9, 2026 | 0.65 | 0.70 | 0.65 | 0.67 | +0.02 | +3.54% | 1,029,300 |
| Sep 8, 2026 | 0.66 | 0.68 | 0.64 | 0.65 | 0.00 | -0.61% | 1,494,300 |
| Sep 4, 2026 | 0.65 | 0.68 | 0.64 | 0.65 | -0.02 | -2.97% | 827,800 |
| Sep 3, 2026 | 0.63 | 0.68 | 0.62 | 0.67 | +0.07 | +11.04% | 2,024,400 |
| Sep 2, 2026 | 0.59 | 0.63 | 0.57 | 0.61 | +0.02 | +2.88% | 830,900 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.59 | 0.59 | -0.06 | -8.53% | 1,060,800 |
| Aug 31, 2026 | 0.64 | 0.71 | 0.62 | 0.65 | 0.00 | -0.31% | 790,000 |
| Aug 28, 2026 | 0.70 | 0.70 | 0.63 | 0.65 | -0.05 | -6.77% | 1,444,400 |
| Aug 27, 2026 | 0.68 | 0.71 | 0.68 | 0.69 | +0.01 | +1.02% | 1,428,400 |
| Aug 26, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | +0.01 | +1.33% | 1,804,300 |
| Aug 25, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | +0.01 | +0.89% | 728,800 |
| Aug 24, 2026 | 0.69 | 0.71 | 0.65 | 0.67 | -0.01 | -1.47% | 1,050,500 |
| Aug 21, 2026 | 0.67 | 0.69 | 0.65 | 0.68 | +0.03 | +5.25% | 1,638,900 |
| Aug 20, 2026 | 0.70 | 0.70 | 0.58 | 0.65 | -0.01 | -1.67% | 1,070,000 |
| Aug 19, 2026 | 0.63 | 0.68 | 0.61 | 0.66 | +0.04 | +7.15% | 3,576,800 |
| Aug 18, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | -0.01 | -1.13% | 596,300 |
| Aug 17, 2026 | 0.61 | 0.64 | 0.58 | 0.62 | +0.02 | +2.64% | 961,500 |
| Aug 14, 2026 | 0.55 | 0.61 | 0.55 | 0.61 | +0.02 | +3.41% | 987,500 |
65 days, newest first. Daily bars as drawn on the FFMGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.