Other US listings · FFMGF · stock
First Mining Gold Corp. (FFMGF) stock price history
Every Other US listings trading session of First Mining Gold Corp. from Jan 8, 2021 to Jul 17, 2026: 1,386 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFMGF adjusted close, 2021 to 2026
- $0.5890
- All time high, 2026
- $0.6390
- 52 week high, $0.1080 low
- 1,386
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FFMGF key facts
- First Mining Gold Corp. (FFMGF) closed at $0.4310 on Jul 17, 2026 on Other US listings.
- FFMGF's all time high close is $0.5890, set on Jan 28, 2026; its all time low close is $0.0730 on Feb 29, 2024.
- FFMGF's 52 week range is $0.1080 to $0.6390.
- FFMGF returned +231.5% over the year to Jul 17, 2026 and +34.7% over five years.
- Since Jan 8, 2021 FFMGF returned +33%, +5.2% a year compounded.
- FFMGF's deepest drawdown was -81.2% from Jul 6, 2021 to Feb 29, 2024.
- DataCedar holds 1,386 daily sessions of FFMGF history from Jan 8, 2021, adjusted for splits and dividends, served by the API under a key.
FFMGF price chart, 2021 to 2026
FFMGF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +13.4% |
| 6 months | -0.2% |
| Year to date | +8.6% |
| 1 year | +231.5% |
| 3 years | +224.1% |
| 5 years | +34.7% |
| 10 years | n/a |
| Since Jan 8, 2021 | +32.6% |
| Compound annual growth, 5.5 years | +5.2% |
FFMGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.5890 on Jan 28, 2026
- All time low close
- $0.0730 on Feb 29, 2024
- 52 week high
- $0.6390 on Jan 28, 2026
- 52 week low
- $0.1080 on Jul 31, 2025
- Deepest drawdown
- -81.2% from Jul 6, 2021 to Feb 29, 2024, recovered Dec 11, 2025
- Best single session
- +25.0% on Jun 16, 2026
- Worst single session
- -12.9% on Feb 5, 2026
- Volatility, 1 year annualised
- 83.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +355%
- Worst calendar year
- 2022, -38%
FFMGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 8, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3750 | $0.6390 | $0.2450 | $0.4310 | +12.8% | 186.2M | 135 |
| 2025 | $0.0880 | $0.4620 | $0.0800 | $0.3820 | +354.8% | 286.9M | 250 |
| 2024 | $0.1000 | $0.1400 | $0.0730 | $0.0840 | -15.2% | 150.7M | 252 |
| 2023 | $0.1500 | $0.1840 | $0.0820 | $0.0990 | -34.0% | 99.7M | 250 |
| 2022 | $0.2510 | $0.2610 | $0.1330 | $0.1500 | -38.0% | 74.6M | 251 |
| 2021 | $0.3400 | $0.4210 | $0.2120 | $0.2420 | n/a | 160.1M | 248 |
FFMGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.4310 | -2.5% |
| June 2026 | $0.4420 | +22.1% |
| May 2026 | $0.3620 | +13.1% |
| April 2026 | $0.3200 | -13.5% |
| March 2026 | $0.3700 | -23.7% |
| February 2026 | $0.4850 | -4.9% |
| January 2026 | $0.5100 | +33.5% |
| December 2025 | $0.3820 | +26.1% |
| November 2025 | $0.3030 | +28.9% |
| October 2025 | $0.2350 | +12.4% |
| September 2025 | $0.2090 | +45.1% |
| August 2025 | $0.1440 | +27.4% |
About the FFMGF data
Daily bars. 1,386 sessions from Jan 8, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FFMGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FFMGF share price history
