First Mining Gold Corp (TSX:FF)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.6900	0.7300	0.6600	0.6800	13,678,721	-0.08(-10.53%)
Jan 29, 2026	0.8300	0.8500	0.7500	0.7600	9,295,069	-0.04(-5.00%)
Jan 28, 2026	0.8000	0.8600	0.7600	0.8000	12,333,674	+0.01(+1.27%)
Jan 27, 2026	0.7100	0.8000	0.6800	0.7900	11,112,958	+0.08(+11.27%)
Jan 26, 2026	0.7100	0.7600	0.7000	0.7100	14,775,420	+0.02(+2.90%)
Jan 23, 2026	0.6700	0.6900	0.6500	0.6900	5,618,286	+0.02(+2.99%)
Jan 22, 2026	0.6300	0.6800	0.6100	0.6700	7,752,683	+0.05(+8.06%)
Jan 21, 2026	0.6500	0.6600	0.6000	0.6200	21,919,832	-0.02(-3.13%)
Jan 20, 2026	0.5900	0.6500	0.5800	0.6400	9,847,297	+0.05(+8.47%)
Jan 19, 2026	0.5900	0.6000	0.5800	0.5900	1,605,325	+0.00(+0.00%)
Jan 16, 2026	0.5700	0.6000	0.5600	0.5900	3,488,178	+0.02(+3.51%)
Jan 15, 2026	0.5600	0.5800	0.5400	0.5700	3,101,981	+0.02(+3.64%)
Jan 14, 2026	0.5500	0.5600	0.5300	0.5500	7,018,712	-0.01(-1.79%)
Jan 13, 2026	0.5900	0.5900	0.5400	0.5600	3,436,131	-0.02(-3.45%)
Jan 12, 2026	0.5800	0.6000	0.5700	0.5800	5,236,662	+0.02(+3.57%)
Jan 09, 2026	0.5400	0.5800	0.5300	0.5600	6,828,155	+0.02(+3.70%)
Jan 08, 2026	0.5000	0.5400	0.4950	0.5400	6,083,353	+0.03(+5.88%)
Jan 07, 2026	0.5100	0.5100	0.4875	0.5100	2,680,259	+0.00(+0.00%)
Jan 06, 2026	0.5300	0.5300	0.5100	0.5100	2,012,584	+0.00(+0.00%)
Jan 05, 2026	0.5200	0.5400	0.5100	0.5100	3,396,812	+0.01(+2.00%)
Jan 02, 2026	0.5500	0.5500	0.4900	0.5000	5,174,053	-0.03(-5.66%)
Dec 31, 2025				0.5300	0	-0.02(-3.64%)
Dec 30, 2025	0.5600	0.5700	0.5300	0.5500	2,877,044	-0.01(-1.79%)
Dec 29, 2025	0.5500	0.5700	0.5300	0.5600	2,467,301	-0.01(-1.75%)
Dec 24, 2025				0.5700	0	+0.01(+1.79%)
Dec 23, 2025	0.5600	0.5800	0.5400	0.5600	2,092,504	+0.02(+3.70%)
Dec 22, 2025	0.5800	0.5900	0.5400	0.5400	2,371,566	-0.03(-5.26%)
Dec 19, 2025	0.5200	0.5700	0.5100	0.5700	10,144,982	+0.06(+11.76%)
Dec 18, 2025	0.5300	0.5600	0.5100	0.5100	3,351,885	-0.01(-1.92%)
Dec 17, 2025	0.5100	0.5400	0.5100	0.5200	2,330,099	+0.01(+1.96%)
Dec 16, 2025	0.5200	0.5300	0.5100	0.5100	1,501,314	-0.01(-1.92%)
Dec 15, 2025	0.5600	0.5600	0.5200	0.5200	5,107,428	-0.02(-3.70%)
Dec 12, 2025	0.5600	0.5700	0.5200	0.5400	3,631,817	-0.02(-3.57%)
Dec 11, 2025	0.5300	0.5700	0.5200	0.5600	3,999,875	+0.04(+7.69%)
Dec 10, 2025	0.5000	0.5300	0.4750	0.5200	4,551,104	+0.02(+4.00%)
Dec 09, 2025	0.5000	0.5100	0.4750	0.5000	18,176,898	+0.02(+3.09%)
Dec 08, 2025	0.5000	0.5200	0.4700	0.4850	10,016,194	-0.02(-3.00%)
Dec 05, 2025	0.5000	0.5100	0.4850	0.5000	7,767,797	-0.01(-1.96%)
Dec 04, 2025	0.4900	0.5100	0.4700	0.5100	7,846,714	+0.03(+6.25%)
Dec 03, 2025	0.4650	0.4900	0.4600	0.4800	11,307,097	+0.02(+4.35%)
Dec 02, 2025	0.4500	0.4650	0.4200	0.4600	5,447,488	+0.01(+1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.