First Mining Gold Corp. (FF.TO) TSX

0.55

+0.01(+1.85%)

Updated at May 13 04:00PM

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 $705.13 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,527.78, while $1000 invested 1 year ago would be worth $3,548.39. This corresponds to total returns of -29.49%, 52.78%, 254.84%, respectively, with annualized returns of -3.43%, 8.84%, 254.84%.

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
May 13, 2026	0.55	0.55	0.55	0.57	0.54	1.55M
May 12, 2026	0.5	0.54	0.54	0.56	0.5	5.97M
May 11, 2026	0.51	0.5	0.5	0.53	0.49	1.8M
May 08, 2026	0.5	0.5	0.5	0.51	0.49	1.25M
May 07, 2026	0.49	0.5	0.5	0.52	0.48	2.29M
May 06, 2026	0.45	0.49	0.49	0.49	0.45	2.16M
May 05, 2026	0.45	0.44	0.44	0.46	0.44	2.03M
May 04, 2026	0.45	0.44	0.44	0.46	0.44	1.95M
May 01, 2026	0.44	0.47	0.47	0.47	0.44	1.66M
April 30, 2026	0.43	0.43	0.43	0.45	0.43	1.96M
April 29, 2026	0.44	0.43	0.43	0.45	0.42	3.05M
April 28, 2026	0.45	0.44	0.44	0.45	0.43	2.61M
April 27, 2026	0.46	0.45	0.45	0.46	0.44	2.06M
April 24, 2026	0.47	0.46	0.46	0.48	0.46	1.32M
April 23, 2026	0.46	0.47	0.47	0.48	0.45	2.16M
April 22, 2026	0.49	0.46	0.46	0.49	0.46	2.16M
April 21, 2026	0.51	0.48	0.48	0.51	0.48	3.31M
April 20, 2026	0.52	0.51	0.51	0.52	0.5	1.97M
April 17, 2026	0.51	0.52	0.52	0.53	0.51	1.48M
April 16, 2026	0.51	0.51	0.51	0.52	0.5	1.43M
April 15, 2026	0.51	0.5	0.5	0.52	0.5	1.6M
April 14, 2026	0.51	0.52	0.52	0.53	0.51	1.07M
April 13, 2026	0.48	0.5	0.5	0.51	0.47	1.26M
April 10, 2026	0.51	0.49	0.49	0.51	0.49	2.01M
April 09, 2026	0.5	0.51	0.51	0.52	0.5	832,975
April 08, 2026	0.54	0.5	0.5	0.55	0.49	2.28M
April 07, 2026	0.52	0.51	0.51	0.52	0.49	1.44M
April 06, 2026	0.5	0.52	0.52	0.53	0.49	1.21M
April 02, 2026	0.47	0.5	0.5	0.53	0.47	2.43M
April 01, 2026	0.54	0.51	0.51	0.54	0.5	1.54M
March 31, 2026	0.48	0.52	0.52	0.53	0.48	2.5M
March 30, 2026	0.47	0.47	0.47	0.48	0.46	1.89M
March 27, 2026	0.44	0.45	0.45	0.47	0.43	2.52M
March 26, 2026	0.45	0.45	0.45	0.47	0.44	2.7M
March 25, 2026	0.49	0.47	0.47	0.49	0.47	2.79M
March 24, 2026	0.43	0.46	0.46	0.49	0.43	4.07M
March 23, 2026	0.39	0.43	0.43	0.45	0.39	9.88M
March 20, 2026	0.43	0.4	0.4	0.43	0.4	6.11M
March 19, 2026	0.42	0.43	0.43	0.43	0.38	9.45M
March 18, 2026	0.49	0.47	0.47	0.5	0.47	6M
March 17, 2026	0.52	0.5	0.5	0.53	0.5	1.15M
March 16, 2026	0.51	0.53	0.53	0.54	0.5	4.01M
March 13, 2026	0.56	0.52	0.52	0.56	0.51	3.14M
March 12, 2026	0.58	0.56	0.56	0.58	0.56	1.28M
March 11, 2026	0.59	0.57	0.57	0.6	0.57	1.56M
March 10, 2026	0.59	0.6	0.6	0.62	0.57	2.38M
March 09, 2026	0.55	0.58	0.58	0.58	0.53	2.29M
March 06, 2026	0.56	0.56	0.56	0.57	0.55	923,700
March 05, 2026	0.59	0.57	0.57	0.59	0.55	2.46M
March 04, 2026	0.61	0.58	0.58	0.62	0.58	1.66M
March 03, 2026	0.62	0.61	0.61	0.62	0.57	4.35M
March 02, 2026	0.68	0.65	0.65	0.68	0.63	5.07M
February 27, 2026	0.65	0.64	0.64	0.67	0.63	3.57M
February 26, 2026	0.61	0.65	0.65	0.65	0.6	2.8M
February 25, 2026	0.62	0.61	0.61	0.62	0.6	1.81M
February 24, 2026	0.61	0.61	0.61	0.62	0.59	7.4M
February 23, 2026	0.62	0.63	0.63	0.65	0.61	3.19M
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