First Mining Gold Corp.
FF.TOTSXBasic Materials● Active
$0.44
$-0.01(-1.67%)
Market Cap$612220875
P/E Ratio—
52W High$0.86
52W Low$0.15
First Mining Gold Corp.（FF.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ff.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.8600
Jan 28, 2026
-48.8% from here
5-Year Low5Y
$0.0950
Feb 29, 2024
+363.2% from low
IPO Priceadj.
$0.4100
Apr 21, 2015
+7.3% since IPO
1 Year Ago
$0.2000
Jun 9, 2025
+120.0% in 1Y
5 Years Ago
$0.3700
Jun 8, 2021
+18.9% in 5Y
10 Years Ago
$0.8000
Jun 8, 2016
-45.0% in 10Y
Historical Price Data · FF.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 1.6M | -5.38% |
| Jun 5, 2026 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 20.6M | -6.25% |
| Jun 4, 2026 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 4.6M | -4.90% |
| Jun 3, 2026 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 1.6M | -2.00% |
| Jun 2, 2026 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 1.6M | +7.22% |
| Jun 1, 2026 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 1.8M | +0.00% |
| May 29, 2026 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 1.9M | +2.06% |
| May 28, 2026 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 1.5M | +2.13% |
| May 27, 2026 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 1.0M | +1.06% |
| May 26, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 1.0M | -1.02% |
| May 25, 2026 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 917K | +3.19% |
| May 22, 2026 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 811K | -1.06% |
| May 21, 2026 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 1.3M | +1.05% |
| May 20, 2026 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 2.9M | +2.08% |
| May 19, 2026 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 2.4M | -3.03% |
| May 15, 2026 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 4.6M | -3.85% |
| May 14, 2026 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 1.8M | -3.57% |
| May 13, 2026 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 1.5M | +0.00% |
| May 12, 2026 | $0.50 | $0.56 | $0.50 | $0.54 | $0.54 | 6.0M | +9.09% |
| May 11, 2026 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 1.8M | -1.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FF.TO
Jan 1 → Dec 31 · 6 years2026-20.0%$0.55 → $0.44
-20.0%
2025+324.0%$0.13 → $0.53
+324.0%
2024-11.1%$0.14 → $0.12
-11.1%
2023-35.7%$0.21 → $0.14
-35.7%
2022-35.5%$0.31 → $0.20
-35.5%
2021-18.9%$0.37 → $0.30
-18.9%
Best Year2025 · +324.0%
Worst Year2023 · -35.7%
Positive Years1 / 6
Avg Annual Return+33.8%
6Y Total Return+18.9%
6Y CAGR~+2.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.79+0.00%
Mkt Cap $233.1B
BHP Group Limited
BHP
$84.27+0.00%
Mkt Cap $214.1B
Rio Tinto Group
RIO
$101.39+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$171.82+0.00%
Mkt Cap $143.4B
Agnico Eagle Mines Limited
AEM.TO
$228.04+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.65+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.43+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.58+0.00%
Mkt Cap $92.8B
Agnico Eagle Mines Limited
AEM
$163.33+0.00%
Mkt Cap $81.8B
The Sherwin-Williams Company
SHW
$300.88+0.00%
Mkt Cap $74.2BWhat If You Invested in FF.TO?
If you invested $1,000 in FF.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$550
Total Return-45.0%
CAGR~-5.8% / yr
Profit$-450
Based on Jun 8, 2016 · $0.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Mining Gold Corp.（FF.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $0.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FF.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FF.TO 历史股价FMP 日线复权 OHLCV