Get the Stockscreener App
0.1161
3.25%
-0.0039
First Mining Gold Corp Stock (FFMGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.13 | $0.112 | $0.018 | 411,598.0 | -3.25% |
| May 23, 2025 | $0.1204 | $0.115 | $0.0054 | 574,655.0 | +0.25% |
| May 22, 2025 | $0.1249 | $0.1134 | $0.0115 | 478,095.0 | +1.15% |
| May 21, 2025 | $0.1194 | $0.1077 | $0.0117 | 470,305.0 | +2.91% |
| May 20, 2025 | $0.115 | $0.1068 | $0.0082 | 494,562.0 | +2.95% |
| May 19, 2025 | $0.115 | $0.105 | $0.01 | 865,505.0 | +8.34% |
| May 16, 2025 | $0.1188 | $0.102 | $0.0168 | 1,278,231.0 | -10.35% |
| May 15, 2025 | $0.1156 | $0.112 | $0.0036 | 1,100,609.0 | +1.77% |
| May 14, 2025 | $0.118 | $0.1111 | $0.0069 | 467,470.0 | -1.22% |
| May 13, 2025 | $0.1188 | $0.112 | $0.0068 | 761,297.0 | +1.28% |
| May 12, 2025 | $0.126 | $0.11 | $0.016 | 1,480,856.0 | -1.35% |
| May 09, 2025 | $0.1183 | $0.1111 | $0.0072 | 1,009,723.0 | +0.70% |
| May 08, 2025 | $0.122 | $0.1116 | $0.0105 | 260,823.0 | -3.73% |
| May 07, 2025 | $0.12 | $0.116 | $0.004 | 284,508.0 | -2.48% |
| May 06, 2025 | $0.1211 | $0.1145 | $0.0066 | 673,558.0 | +4.81% |
| May 05, 2025 | $0.122 | $0.115 | $0.00703 | 1,149,404.0 | -3.72% |
| May 02, 2025 | $0.1201 | $0.114 | $0.0061 | 432,641.0 | +5.45% |
| May 01, 2025 | $0.12 | $0.1117 | $0.0083 | 778,686.0 | -3.56% |
| Apr 30, 2025 | $0.1261 | $0.1165 | $0.0096 | 397,601.0 | -4.61% |
| Apr 29, 2025 | $0.1264 | $0.1199 | $0.00655 | 1,206,743.0 | +0.24% |
First Mining Gold Corp Stock (FFMGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Mining Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFMGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Mining Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Mining Gold Corp Stock (FFMGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.13 | $0.102 | $0.028 | 12,972,526.0 | -1.61% |
| Apr, 2025 | $0.13 | $0.0831 | $0.0469 | 30,133,984.0 | +26.20% |
| Mar, 2025 | $0.1105 | $0.08 | $0.0306 | 14,742,691.0 | +8.09% |
| Feb, 2025 | $0.10 | $0.085 | $0.015 | 9,190,064.0 | -6.99% |
| Jan, 2025 | $0.0944 | $0.0802 | $0.0142 | 8,389,968.0 | +11.11% |
First Mining Gold Corp Stock (FFMGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.107 | $0.083 | $0.024 | 12,136,481.0 | -11.58% |
| Nov, 2024 | $0.1138 | $0.0855 | $0.0283 | 12,448,804.0 | -10.04% |
| Oct, 2024 | $0.1329 | $0.0901 | $0.0428 | 16,456,579.0 | +5.94% |
| Sep, 2024 | $0.12 | $0.095 | $0.025 | 18,346,410.0 | -3.53% |
| Aug, 2024 | $0.1155 | $0.09 | $0.0255 | 11,509,385.0 | +1.77% |
| Jul, 2024 | $0.11 | $0.086 | $0.024 | 8,924,196.0 | +8.87% |
| Jun, 2024 | $0.1094 | $0.084 | $0.0254 | 8,575,049.0 | -11.01% |
| May, 2024 | $0.1195 | $0.0921 | $0.0274 | 11,039,627.0 | -6.74% |
| Apr, 2024 | $0.14 | $0.0898 | $0.0502 | 17,295,244.0 | +21.24% |
| Mar, 2024 | $0.10 | $0.073 | $0.027 | 15,046,691.0 | +25.75% |
| Feb, 2024 | $0.095 | $0.0727 | $0.0224 | 9,446,645.0 | -18.71% |
| Jan, 2024 | $0.1019 | $0.0837 | $0.0182 | 8,287,278.0 | -9.02% |
First Mining Gold Corp Stock (FFMGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.11 | $0.0908 | $0.0192 | 9,361,000.0 | +1.70% |
| Nov, 2023 | $0.11 | $0.082 | $0.028 | 8,363,494.0 | +1.09% |
| Oct, 2023 | $0.112 | $0.09 | $0.022 | 7,612,800.0 | -6.84% |
| Sep, 2023 | $0.119 | $0.095 | $0.024 | 8,177,628.0 | +1.03% |
| Aug, 2023 | $0.1298 | $0.10 | $0.0298 | 9,370,198.0 | -18.85% |
| Jul, 2023 | $0.1399 | $0.12 | $0.0199 | 7,426,765.0 | +0.56% |
| Jun, 2023 | $0.142 | $0.1197 | $0.0223 | 8,973,555.0 | -7.41% |
| May, 2023 | $0.145 | $0.1271 | $0.0179 | 10,534,441.0 | +1.89% |
| Apr, 2023 | $0.146 | $0.125 | $0.021 | 6,855,474.0 | +1.92% |
| Mar, 2023 | $0.1407 | $0.12 | $0.0207 | 9,331,346.0 | -7.08% |
| Feb, 2023 | $0.162 | $0.13 | $0.032 | 5,446,568.0 | -12.01% |
| Jan, 2023 | $0.1836 | $0.1471 | $0.0365 | 6,460,128.0 | +6.00% |
6.02%
4.41%
Cap:
|
Volume (24h):