First Mining Gold Corp. (FF.TO) TSX

Currency In CAD

FF.TO Historical Return

If you invested $1000 in First Mining Gold Corp. (FF.TO) 10 years ago, it would be worth $914.63 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,586.21, while $1000 invested 1 year ago would be worth $2,586.21. This corresponds to total returns of -8.54%, 158.62%, 158.62%, respectively, with annualized returns of -0.89%, 20.94%, 158.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FF.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	0.79	0.75	0.75	0.79	0.75	1.63M
September 30, 2026	0.8	0.79	0.79	0.82	0.77	2.73M
September 29, 2026	0.8	0.79	0.79	0.82	0.79	3.79M
September 28, 2026	0.8	0.79	0.79	0.81	0.78	3.98M
September 25, 2026	0.81	0.84	0.84	0.84	0.8	2.52M
September 24, 2026	0.84	0.81	0.81	0.84	0.79	3.2M
September 23, 2026	0.85	0.84	0.84	0.85	0.81	3.2M
September 22, 2026	0.84	0.87	0.87	0.87	0.84	2.22M
September 21, 2026	0.84	0.86	0.86	0.88	0.83	9.44M
September 18, 2026	0.86	0.86	0.86	0.88	0.82	62.94M
September 17, 2026	0.9	0.9	0.9	0.93	0.89	4.87M
September 16, 2026	0.9	0.89	0.89	0.91	0.84	7.12M
September 15, 2026	0.91	0.9	0.9	0.91	0.86	4.09M
September 11, 2026	0.91	0.9	0.9	0.94	0.88	4.37M
September 10, 2026	0.91	0.9	0.9	0.97	0.9	6.36M
September 09, 2026	0.92	0.93	0.93	0.95	0.91	1.97M
September 08, 2026	0.9	0.9	0.9	0.93	0.88	4.18M
September 04, 2026	0.9	0.9	0.9	0.94	0.89	3.36M
September 03, 2026	0.87	0.93	0.93	0.93	0.86	4.22M
September 02, 2026	0.85	0.84	0.84	0.87	0.82	3.04M
September 01, 2026	0.86	0.81	0.81	0.87	0.81	2.15M
August 31, 2026	0.87	0.88	0.88	0.9	0.86	2.98M
August 28, 2026	0.96	0.89	0.89	0.96	0.88	6.49M
August 27, 2026	0.95	0.97	0.97	0.97	0.95	4.38M
August 26, 2026	0.93	0.94	0.94	0.95	0.92	1.95M
August 25, 2026	0.92	0.94	0.94	0.96	0.92	5.86M
August 24, 2026	0.94	0.93	0.93	0.98	0.91	5.67M
August 21, 2026	0.9	0.94	0.94	0.95	0.9	11.18M
August 20, 2026	0.93	0.9	0.9	0.93	0.88	4.98M
August 19, 2026	0.86	0.93	0.93	0.94	0.86	9.05M
August 18, 2026	0.87	0.86	0.86	0.87	0.84	2.68M
August 17, 2026	0.83	0.87	0.87	0.88	0.83	4.6M
August 14, 2026	0.81	0.84	0.84	0.85	0.81	2.3M
August 13, 2026	0.78	0.82	0.82	0.83	0.75	5.05M
August 12, 2026	0.79	0.78	0.78	0.82	0.77	4.66M
August 11, 2026	0.8	0.8	0.8	0.81	0.78	4.55M
August 10, 2026	0.73	0.78	0.78	0.79	0.72	4.78M
August 07, 2026	0.74	0.74	0.74	0.75	0.71	3.56M
August 06, 2026	0.67	0.72	0.72	0.72	0.66	4.06M
August 05, 2026	0.64	0.69	0.69	0.69	0.63	6.77M
August 04, 2026	0.6	0.62	0.62	0.63	0.6	5.21M
July 31, 2026	0.6	0.59	0.59	0.61	0.58	1.04M
July 30, 2026	0.62	0.6	0.6	0.63	0.59	3.95M
July 29, 2026	0.62	0.61	0.61	0.64	0.59	2.14M
July 28, 2026	0.63	0.62	0.62	0.63	0.59	2.04M
July 27, 2026	0.64	0.63	0.63	0.64	0.61	1.38M
July 23, 2026	0.62	0.63	0.63	0.64	0.59	3.3M
July 22, 2026	0.63	0.64	0.64	0.66	0.63	1.67M
July 21, 2026	0.62	0.62	0.62	0.64	0.61	1.89M
July 20, 2026	0.6	0.6	0.6	0.61	0.59	1.24M
July 17, 2026	0.59	0.61	0.61	0.62	0.58	2.18M
July 16, 2026	0.62	0.6	0.6	0.64	0.6	3.47M
July 15, 2026	0.65	0.63	0.63	0.65	0.61	1.68M
July 14, 2026	0.65	0.65	0.65	0.68	0.64	3.6M
July 13, 2026	0.66	0.64	0.64	0.66	0.61	2.99M
July 10, 2026	0.67	0.66	0.66	0.69	0.65	1.46M
July 09, 2026	0.68	0.67	0.67	0.71	0.66	2.75M
July 08, 2026	0.69	0.68	0.68	0.69	0.64	3.81M
July 07, 2026	0.75	0.69	0.69	0.75	0.68	3.78M
July 06, 2026	0.73	0.76	0.76	0.77	0.7	5.7M