TSX · FF · stock

First Mining Gold Corp. (FF) stock price history

Every TSX trading session of First Mining Gold Corp. from Apr 21, 2015 to Sep 28, 2026: 2,871 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FF data, free keyYear by year table

FF adjusted close, 2015 to 2026

FFFirst Mining Gold Corp.
CA$0.7900+172.4% over one year
201620182020202220242026
CA$1.20
All time high, 2016
CA$0.9800
52 week high, CA$0.2700 low
2,871
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

FF key facts

  • First Mining Gold Corp. (FF) closed at CA$0.7900 on Sep 28, 2026 on TSX.
  • FF's all time high close is CA$1.20, set on Aug 2, 2016; its all time low close is CA$0.1000 on Feb 28, 2024.
  • FF's 52 week range is CA$0.2700 to CA$0.9800.
  • FF returned +172.4% over the year to Sep 28, 2026 and +159.0% over five years.
  • Over ten years FF returned -7%, -0.7% a year compounded.
  • FF's deepest drawdown was -91.7% from Aug 2, 2016 to Feb 28, 2024.
  • DataCedar holds 2,871 daily sessions of FF history from Apr 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FF price chart, 2015 to 2026

FF adjusted close, Apr 21, 2015 to Sep 28, 2026CA$0.1150CA$0.4700CA$0.8250CA$1.18201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.2%
3 months+16.2%
6 months+75.6%
Year to date+43.6%
1 year+172.4%
3 years+485.2%
5 years+159.0%
10 years-7.1%
Since Apr 21, 2015+92.7%
Compound annual growth, 11.4 years+5.9%

FF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$1.20 on Aug 2, 2016
All time low close
CA$0.1000 on Feb 28, 2024
52 week high
CA$0.9800 on Aug 24, 2026
52 week low
CA$0.2700 on Oct 21, 2025
Deepest drawdown
-91.7% from Aug 2, 2016 to Feb 28, 2024, not yet recovered
Best single session
+42.9% on Jan 2, 2019
Worst single session
-20.0% on Sep 1, 2015
Volatility, 1 year annualised
81.8%
Sessions closing higher, 1 year
46%
Best calendar year
2025, +342%
Worst calendar year
2018, -60%

FF 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. 2015 starts on Apr 21, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.5500CA$0.9800CA$0.3700CA$0.7900+49.1%817.2M186
2025CA$0.1250CA$0.5900CA$0.1150CA$0.5300+341.7%583.7M251
2024CA$0.1350CA$0.1850CA$0.0950CA$0.1200-11.1%209.5M252
2023CA$0.2100CA$0.2450CA$0.1150CA$0.1350-32.5%119.7M250
2022CA$0.3100CA$0.3400CA$0.1900CA$0.2000-33.3%86.8M250
2021CA$0.4400CA$0.5000CA$0.2700CA$0.3000-25.0%176.9M251
2020CA$0.2600CA$0.6000CA$0.1150CA$0.4000+56.9%245.6M252
2019CA$0.2600CA$0.4100CA$0.2050CA$0.2550+4.1%193.4M251
2018CA$0.6000CA$0.6300CA$0.2100CA$0.2450-60.5%140.9M251
2017CA$0.8400CA$1.10CA$0.5000CA$0.6200-27.9%328.6M250
2016CA$0.3400CA$1.31CA$0.3350CA$0.8600+152.9%418.6M251
2015CA$0.4200CA$0.6000CA$0.2500CA$0.3400n/a85.7M176

FF monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.7900-10.2%
August 2026CA$0.8800+49.2%
July 2026CA$0.5900-4.8%
June 2026CA$0.6200+25.3%
May 2026CA$0.4950+15.1%
April 2026CA$0.4300-17.3%
March 2026CA$0.5200-18.8%
February 2026CA$0.6400-5.9%
January 2026CA$0.6800+28.3%
December 2025CA$0.5300+27.7%
November 2025CA$0.4150+22.1%
October 2025CA$0.3400+19.3%

About the FF data

Daily bars. 2,871 sessions from Apr 21, 2015 to Sep 28, 2026, one row per TSX 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. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Apr 21, 2015, 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/FF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • FCD-UN Firm Capital Property Trust
  • FCR-UN First Capital Real Estate Investment Trust
  • FDY Faraday Copper Corp.
  • FEC Frontera Energy Corporation
  • FFH Fairfax Financial Holdings Limited
  • FFM FireFly Metals Ltd
  • FFN North American Financial 15 Split Corp.
  • FLNT Flint Corp.

Common questions

FF share price history

Start with any symbol.

Start free