First Mining Gold Corp. - FF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.31	0.32	0.32	0.33	0.3	2.43M
November 06, 2025	0.32	0.32	0.32	0.32	0.31	2.54M
November 05, 2025	0.31	0.32	0.32	0.32	0.31	1.88M
November 04, 2025	0.33	0.31	0.31	0.34	0.3	4.51M
November 03, 2025	0.34	0.33	0.33	0.34	0.31	2.72M
October 31, 2025	0.32	0.34	0.34	0.35	0.32	7.21M
October 30, 2025	0.31	0.32	0.32	0.32	0.31	845,107
October 29, 2025	0.32	0.31	0.31	0.33	0.31	3.41M
October 28, 2025	0.31	0.32	0.32	0.32	0.31	1.53M
October 27, 2025	0.3	0.31	0.31	0.32	0.29	3.38M
October 24, 2025	0.3	0.31	0.31	0.31	0.3	1.9M
October 23, 2025	0.3	0.31	0.31	0.32	0.29	4.02M
October 22, 2025	0.28	0.3	0.3	0.3	0.28	4M
October 21, 2025	0.3	0.29	0.29	0.3	0.27	6.5M
October 20, 2025	0.29	0.31	0.31	0.32	0.29	2.89M
October 17, 2025	0.32	0.28	0.28	0.32	0.28	3.08M
October 16, 2025	0.33	0.32	0.32	0.34	0.31	2.79M
October 15, 2025	0.31	0.32	0.32	0.33	0.31	3.7M
October 14, 2025	0.3	0.31	0.31	0.32	0.29	3.7M
October 10, 2025	0.31	0.29	0.29	0.31	0.28	5.44M
October 09, 2025	0.33	0.3	0.3	0.33	0.3	5.7M
October 08, 2025	0.31	0.32	0.32	0.33	0.31	4.9M
October 07, 2025	0.32	0.3	0.3	0.32	0.3	1.84M
October 06, 2025	0.3	0.32	0.32	0.32	0.29	4.78M
October 03, 2025	0.3	0.28	0.28	0.31	0.28	1.73M
October 02, 2025	0.3	0.29	0.29	0.31	0.28	3.77M
October 01, 2025	0.3	0.3	0.3	0.3	0.28	2.62M
September 30, 2025	0.3	0.28	0.28	0.31	0.28	2.66M
September 29, 2025	0.3	0.3	0.3	0.32	0.3	6.67M
September 26, 2025	0.29	0.29	0.29	0.31	0.29	1.86M
September 25, 2025	0.28	0.29	0.29	0.29	0.28	2.08M
September 24, 2025	0.29	0.28	0.28	0.29	0.28	1.99M
September 23, 2025	0.31	0.29	0.29	0.31	0.28	3.17M
September 22, 2025	0.3	0.3	0.3	0.32	0.3	2.5M
September 19, 2025	0.29	0.3	0.3	0.3	0.29	2.68M
September 18, 2025	0.27	0.28	0.28	0.29	0.26	4.25M
September 17, 2025	0.3	0.28	0.28	0.33	0.28	3.64M
September 16, 2025	0.34	0.3	0.3	0.34	0.29	4.17M
September 15, 2025	0.28	0.33	0.33	0.33	0.28	6.78M
September 12, 2025	0.26	0.28	0.28	0.28	0.26	3.02M
September 11, 2025	0.26	0.25	0.25	0.28	0.23	4.82M
September 10, 2025	0.25	0.25	0.25	0.26	0.25	2.24M
September 09, 2025	0.25	0.25	0.25	0.26	0.25	4.08M
September 08, 2025	0.23	0.24	0.24	0.25	0.23	2.19M
September 05, 2025	0.21	0.22	0.22	0.22	0.21	1.52M
September 04, 2025	0.22	0.21	0.21	0.22	0.21	1.93M
September 03, 2025	0.22	0.22	0.22	0.23	0.21	2.16M
September 02, 2025	0.21	0.21	0.21	0.22	0.21	5.59M
August 29, 2025	0.19	0.2	0.2	0.21	0.19	1.88M
August 28, 2025	0.19	0.19	0.19	0.2	0.19	552,300
August 27, 2025	0.19	0.19	0.19	0.19	0.19	822,533
August 26, 2025	0.18	0.19	0.19	0.2	0.18	1.92M
August 25, 2025	0.18	0.18	0.18	0.19	0.18	934,600
August 22, 2025	0.18	0.18	0.18	0.18	0.18	4.47M
August 21, 2025	0.18	0.18	0.18	0.18	0.17	436,352
August 20, 2025	0.17	0.18	0.18	0.18	0.17	1.45M
August 19, 2025	0.17	0.17	0.17	0.18	0.17	895,300
August 18, 2025	0.18	0.17	0.17	0.18	0.17	638,300
August 15, 2025	0.17	0.18	0.18	0.18	0.17	2.17M
August 14, 2025	0.17	0.17	0.17	0.17	0.17	693,327

First Mining Gold Corp. (FF.TO) TSX