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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.65	0.61	0.61	0.67	0.6	17.09M
February 19, 2026	0.58	0.64	0.64	0.65	0.57	3.77M
February 18, 2026	0.59	0.58	0.58	0.61	0.56	3.21M
February 17, 2026	0.56	0.58	0.58	0.59	0.55	4.51M
February 13, 2026	0.61	0.58	0.58	0.62	0.58	4.55M
February 12, 2026	0.65	0.6	0.6	0.65	0.6	2.6M
February 11, 2026	0.63	0.64	0.64	0.67	0.6	4.15M
February 10, 2026	0.65	0.6	0.6	0.65	0.6	2.73M
February 09, 2026	0.61	0.65	0.65	0.66	0.6	4.54M
February 06, 2026	0.6	0.59	0.59	0.62	0.59	2.54M
February 05, 2026	0.61	0.58	0.58	0.62	0.58	5.92M
February 04, 2026	0.73	0.66	0.66	0.73	0.63	11.76M
February 03, 2026	0.68	0.71	0.71	0.71	0.66	5.68M
February 02, 2026	0.65	0.65	0.65	0.71	0.63	7.24M
January 30, 2026	0.69	0.68	0.68	0.73	0.66	13.68M
January 29, 2026	0.83	0.76	0.76	0.85	0.75	9.3M
January 28, 2026	0.8	0.8	0.8	0.86	0.76	12.33M
January 27, 2026	0.71	0.79	0.79	0.8	0.68	11.11M
January 26, 2026	0.71	0.71	0.71	0.76	0.7	14.78M
January 23, 2026	0.67	0.69	0.69	0.69	0.65	5.62M
January 22, 2026	0.63	0.67	0.67	0.68	0.61	7.75M
January 21, 2026	0.65	0.62	0.62	0.66	0.6	21.92M
January 20, 2026	0.59	0.64	0.64	0.65	0.58	9.85M
January 19, 2026	0.59	0.59	0.59	0.6	0.58	1.61M
January 16, 2026	0.57	0.59	0.59	0.6	0.56	3.49M
January 15, 2026	0.56	0.57	0.57	0.58	0.54	3.1M
January 14, 2026	0.55	0.55	0.55	0.56	0.53	7.02M
January 13, 2026	0.59	0.56	0.56	0.59	0.54	3.44M
January 12, 2026	0.58	0.58	0.58	0.6	0.57	5.24M
January 09, 2026	0.54	0.56	0.56	0.58	0.53	6.83M
January 08, 2026	0.5	0.54	0.54	0.54	0.5	6.08M
January 07, 2026	0.51	0.51	0.51	0.51	0.49	2.68M
January 06, 2026	0.53	0.51	0.51	0.53	0.51	2.01M
January 05, 2026	0.52	0.51	0.51	0.54	0.51	3.4M
January 02, 2026	0.55	0.5	0.5	0.55	0.49	5.17M
December 31, 2025	0.53	0.53	0.53	0.54	0.52	929,320
December 30, 2025	0.56	0.55	0.55	0.57	0.53	2.88M
December 29, 2025	0.55	0.56	0.56	0.57	0.53	2.47M
December 23, 2025	0.56	0.56	0.56	0.58	0.54	2.09M
December 22, 2025	0.58	0.54	0.54	0.59	0.54	2.37M
December 19, 2025	0.52	0.57	0.57	0.57	0.51	10.15M
December 18, 2025	0.53	0.51	0.51	0.56	0.51	3.35M
December 17, 2025	0.51	0.52	0.52	0.54	0.51	2.33M
December 16, 2025	0.52	0.51	0.51	0.53	0.51	1.5M
December 15, 2025	0.56	0.52	0.52	0.56	0.52	5.11M
December 12, 2025	0.56	0.54	0.54	0.57	0.52	3.63M
December 11, 2025	0.53	0.56	0.56	0.57	0.52	4M
December 10, 2025	0.5	0.52	0.52	0.53	0.48	4.55M
December 09, 2025	0.5	0.5	0.5	0.51	0.48	18.18M
December 08, 2025	0.5	0.49	0.49	0.52	0.47	10.02M
December 05, 2025	0.5	0.5	0.5	0.51	0.49	7.77M
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

First Mining Gold Corp. (FF.TO) TSX