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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.49	0.51	0.51	0.51	0.47	7.85M
December 03, 2025	0.47	0.48	0.48	0.49	0.46	11.27M
December 02, 2025	0.45	0.46	0.46	0.47	0.42	5.45M
December 01, 2025	0.45	0.46	0.46	0.47	0.44	7.56M
November 28, 2025	0.37	0.42	0.42	0.44	0.36	9.18M
November 27, 2025	0.36	0.36	0.36	0.38	0.35	1.57M
November 26, 2025	0.35	0.36	0.36	0.36	0.34	2.95M
November 25, 2025	0.32	0.34	0.34	0.36	0.32	3.42M
November 24, 2025	0.34	0.32	0.32	0.35	0.32	4.5M
November 21, 2025	0.31	0.33	0.33	0.34	0.31	9.6M
November 20, 2025	0.34	0.32	0.32	0.34	0.31	4.51M
November 19, 2025	0.35	0.34	0.34	0.35	0.31	13.52M
November 18, 2025	0.37	0.35	0.35	0.38	0.34	13.92M
November 17, 2025	0.38	0.37	0.37	0.39	0.36	13.87M
November 14, 2025	0.36	0.38	0.38	0.38	0.35	7.25M
November 13, 2025	0.35	0.38	0.38	0.38	0.34	9.37M
November 12, 2025	0.33	0.35	0.35	0.35	0.32	2.33M
November 11, 2025	0.35	0.33	0.33	0.35	0.32	1.21M
November 10, 2025	0.33	0.34	0.34	0.35	0.33	4.93M
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

First Mining Gold Corp. (FF.TO) TSX