Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.4353	0.4803	0.4210	0.4754	1,633,790	+0.04(+8.07%)
Feb 06, 2026	0.4600	0.4600	0.4201	0.4399	1,348,012	+0.01(+3.07%)
Feb 05, 2026	0.4750	0.4750	0.4260	0.4268	2,208,770	-0.06(-12.92%)
Feb 04, 2026	0.5178	0.5255	0.4601	0.4901	2,525,339	-0.02(-3.94%)
Feb 03, 2026	0.5199	0.5199	0.4800	0.5102	1,438,118	+0.04(+8.44%)
Feb 02, 2026	0.4875	0.5200	0.4460	0.4705	2,384,888	-0.04(-7.75%)
Jan 30, 2026	0.5100	0.5417	0.4800	0.5100	4,971,066	-0.06(-10.53%)
Jan 29, 2026	0.6200	0.6339	0.5500	0.5700	2,187,521	-0.02(-3.18%)
Jan 28, 2026	0.5916	0.6390	0.5530	0.5887	6,919,592	+0.01(+1.08%)
Jan 27, 2026	0.5189	0.5824	0.5020	0.5824	2,876,846	+0.07(+13.26%)
Jan 26, 2026	0.5075	0.5575	0.5000	0.5142	10,735,239	+0.03(+5.78%)
Jan 23, 2026	0.4850	0.5040	0.4771	0.4861	4,226,335	+0.01(+1.27%)
Jan 22, 2026	0.4800	0.4897	0.4444	0.4800	3,357,235	+0.03(+6.67%)
Jan 21, 2026	0.4669	0.4795	0.4306	0.4500	2,158,356	-0.01(-2.89%)
Jan 20, 2026	0.4449	0.4649	0.4200	0.4634	3,310,728	+0.03(+7.39%)
Jan 16, 2026	0.4100	0.4440	0.4025	0.4315	3,940,403	+0.02(+4.23%)
Jan 15, 2026	0.4187	0.4187	0.3950	0.4140	2,203,916	+0.02(+4.81%)
Jan 14, 2026	0.3976	0.4090	0.3850	0.3950	959,639	-0.00(-0.78%)
Jan 13, 2026	0.4150	0.4200	0.3866	0.3981	715,107	-0.02(-4.10%)
Jan 12, 2026	0.4099	0.4299	0.4001	0.4151	1,166,494	+0.01(+2.70%)
Jan 09, 2026	0.3820	0.4121	0.3735	0.4042	3,017,483	+0.02(+6.37%)
Jan 08, 2026	0.3560	0.3850	0.3456	0.3800	1,423,460	+0.01(+3.26%)
Jan 07, 2026	0.3702	0.3753	0.3505	0.3680	902,231	-0.01(-1.92%)
Jan 06, 2026	0.3850	0.4180	0.3700	0.3752	667,124	+0.00(+0.59%)
Jan 05, 2026	0.3680	0.3900	0.3660	0.3730	2,139,585	+0.01(+2.81%)
Jan 02, 2026	0.4052	0.4088	0.3580	0.3628	2,695,479	-0.02(-5.03%)
Dec 31, 2025	0.3800	0.4000	0.3780	0.3820	742,463	-0.01(-3.68%)
Dec 30, 2025	0.4350	0.4350	0.3870	0.3966	2,053,532	-0.00(-0.60%)
Dec 29, 2025	0.4085	0.4360	0.3800	0.3990	1,828,717	-0.05(-11.33%)
Dec 26, 2025	0.4300	0.4620	0.4075	0.4500	1,980,711	+0.04(+11.11%)
Dec 24, 2025	0.3910	0.4300	0.3910	0.4050	460,572	-0.01(-3.34%)
Dec 23, 2025	0.4072	0.4288	0.3903	0.4190	1,688,525	+0.01(+2.85%)
Dec 22, 2025	0.4145	0.4300	0.3905	0.4074	2,283,447	-0.00(-0.63%)
Dec 19, 2025	0.3780	0.4100	0.3600	0.4100	1,610,518	+0.02(+5.94%)
Dec 18, 2025	0.3750	0.4100	0.3750	0.3870	1,118,838	+0.00(+0.65%)
Dec 17, 2025	0.3602	0.3935	0.3460	0.3845	1,494,611	+0.01(+2.64%)
Dec 16, 2025	0.3800	0.3872	0.3700	0.3746	1,163,207	-0.01(-2.45%)
Dec 15, 2025	0.4089	0.4094	0.3768	0.3840	1,561,017	-0.01(-1.92%)
Dec 12, 2025	0.4000	0.4330	0.3721	0.3915	1,668,195	-0.01(-1.66%)
Dec 11, 2025	0.3900	0.4148	0.3800	0.3981	1,729,898	+0.02(+4.63%)
Dec 10, 2025	0.3649	0.3831	0.3401	0.3805	2,146,125	+0.02(+4.28%)
Dec 09, 2025	0.3579	0.3740	0.3500	0.3649	782,691	+0.01(+1.96%)
Dec 08, 2025	0.3668	0.3850	0.3420	0.3579	1,687,856	-0.01(-2.21%)
Dec 05, 2025	0.3600	0.3660	0.3470	0.3660	917,505	+0.01(+3.10%)
Dec 04, 2025	0.3280	0.3620	0.3200	0.3550	893,557	+0.01(+4.41%)
Dec 03, 2025	0.3304	0.3500	0.3246	0.3400	2,787,840	+0.01(+2.22%)
Dec 02, 2025	0.3300	0.3430	0.3025	0.3326	1,565,000	+0.01(+3.74%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

First Mining Gold Corp (OP:FFMGF)

Historical Prices

Information