First Mining Gold Stock Price History

FF Stock  CAD 0.18  0.01  5.26%   
Below is the normalized historical share price chart for First Mining Gold extending back to October 11, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Mining stands at 0.18, as last reported on the 21st of July, with the highest price reaching 0.18 and the lowest price hitting 0.17 during the day.
200 Day MA
0.146
50 Day MA
0.1777
Beta
0.619
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Mining appears to be out of control, given 3 months investment horizon. First Mining Gold secures Sharpe Ratio (or Efficiency) of 0.0782, which denotes the company had a 0.0782 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for First Mining Gold, which you can use to evaluate the volatility of the firm. Please utilize First Mining's Downside Deviation of 7.84, mean deviation of 3.87, and Coefficient Of Variation of 1065.97 to check if our risk estimates are consistent with your expectations.
  
At this time, First Mining's Common Stock Shares Outstanding is very stable compared to the past year. As of the 21st of July 2025, Liabilities And Stockholders Equity is likely to grow to about 309.6 M, while Total Stockholder Equity is likely to drop about 128.4 M. . As of the 21st of July 2025, Price Earnings Ratio is likely to drop to -7.99. In addition to that, Price Book Value Ratio is likely to drop to 0.45. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0782

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFF
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.79
  actual daily
51
51% of assets are less volatile

Expected Return

 0.45
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average First Mining is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Mining by adding it to a well-diversified portfolio.
Price Book
0.8563
Book Value
0.21
Enterprise Value
183 M
Enterprise Value Ebitda
(18.83)
Shares Float
B

First Mining Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Mining price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 20, 20250.21
Lowest PriceMay 16, 20250.14

First Mining July 21, 2025 Stock Price Synopsis

Various analyses of First Mining's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Mining from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Mining Price Daily Balance Of Power(1.00)
First Mining Price Rate Of Daily Change 0.95 

First Mining July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Mining intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Mining for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 0.07 with a coefficient of variation of 10.26. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.18. The median price for the last 90 days is 0.17. The company completed 1:4 stock split on 6th of April 2015.
OpenHighLowCloseVolume
07/21/2025
 0.18  0.18  0.17  0.18 
07/18/2025
 0.18  0.18  0.17  0.18  1,171,767 
07/17/2025
 0.18  0.18  0.17  0.18  961,231 
07/16/2025 0.18  0.18  0.17  0.18  879,474 
07/15/2025
 0.18  0.18  0.17  0.18  6,547,667 
07/14/2025
 0.19  0.20  0.19  0.19  523,981 
07/11/2025
 0.18  0.19  0.18  0.19  1,849,205 
07/10/2025
 0.19  0.19  0.18  0.18  1,257,279 
07/09/2025
 0.18  0.19  0.18  0.19  462,976 
07/08/2025
 0.18  0.18  0.18  0.18  764,805 
07/07/2025 0.19  0.19  0.18  0.18  842,148 
07/04/2025
 0.19  0.19  0.17  0.18  3,480,153 
07/03/2025
 0.19  0.19  0.19  0.19  438,212 
07/02/2025
 0.19  0.20  0.19  0.20  1,866,240 
06/30/2025
 0.19  0.19  0.19  0.19  734,158 
06/27/2025
 0.19  0.20  0.18  0.19  1,863,257 
06/26/2025
 0.20  0.20  0.19  0.19  498,999 
06/25/2025
 0.19  0.20  0.19  0.19  843,808 
06/24/2025
 0.20  0.20  0.19  0.20  763,806 
06/23/2025
 0.21  0.21  0.20  0.21  1,154,596 
06/20/2025
 0.20  0.21  0.20  0.21  580,425 
06/19/2025
 0.20  0.20  0.20  0.20  541,987 
06/18/2025
 0.20  0.20  0.20  0.20  1,103,554 
06/17/2025
 0.20  0.20  0.19  0.20  991,964 
06/16/2025
 0.20  0.20  0.19  0.20  794,099 
06/13/2025
 0.20  0.20  0.20  0.20  829,100 
06/12/2025
 0.20  0.20  0.19  0.19  1,026,571 
06/11/2025
 0.21  0.21  0.20  0.20  1,018,986 
06/10/2025
 0.21  0.21  0.20  0.20  1,893,976 
06/09/2025
 0.19  0.21  0.19  0.20  2,959,736 
06/06/2025
 0.18  0.19  0.18  0.19  1,152,072 
06/05/2025
 0.17  0.19  0.17  0.18  2,801,451 
06/04/2025
 0.17  0.17  0.16  0.17  1,892,716 
06/03/2025
 0.17  0.18  0.17  0.17  1,685,027 
06/02/2025
 0.16  0.17  0.16  0.17  3,319,285 
05/30/2025
 0.15  0.16  0.15  0.16  466,701 
05/29/2025
 0.16  0.16  0.14  0.14  5,393,196 
05/28/2025 0.16  0.16  0.16  0.16  511,118 
05/27/2025
 0.16  0.16  0.16  0.16  202,340 
05/26/2025
 0.16  0.16  0.16  0.16  379,695 
05/23/2025
 0.16  0.17  0.16  0.17  615,148 
05/22/2025
 0.17  0.17  0.16  0.16  308,104 
05/21/2025
 0.17  0.17  0.16  0.16  347,635 
05/20/2025
 0.15  0.17  0.15  0.17  648,824 
05/16/2025
 0.17  0.17  0.14  0.14  6,126,291 
05/15/2025
 0.16  0.17  0.16  0.17  342,920 
05/14/2025 0.16  0.16  0.16  0.16  512,890 
05/13/2025
 0.16  0.17  0.16  0.16  297,567 
05/12/2025
 0.16  0.17  0.15  0.16  877,213 
05/09/2025
 0.16  0.16  0.16  0.16  647,001 
05/08/2025
 0.16  0.16  0.16  0.16  239,955 
05/07/2025
 0.17  0.17  0.16  0.16  178,661 
05/06/2025
 0.16  0.17  0.16  0.17  669,967 
05/05/2025
 0.17  0.17  0.16  0.16  1,964,068 
05/02/2025
 0.16  0.17  0.16  0.17  292,704 
05/01/2025
 0.17  0.17  0.16  0.16  767,409 
04/30/2025
 0.17  0.17  0.16  0.17  910,330 
04/29/2025
 0.18  0.18  0.17  0.17  786,497 
04/28/2025 0.17  0.18  0.17  0.17  3,363,110 
04/25/2025
 0.17  0.17  0.16  0.17  1,232,059 
04/24/2025
 0.16  0.17  0.16  0.17  2,144,229 

About First Mining Stock history

First Mining investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Mining Gold will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Mining stock prices may prove useful in developing a viable investing in First Mining
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.1 B1.1 B
Net Loss-15.3 M-16.1 M

First Mining Stock Technical Analysis

First Mining technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Mining technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Mining trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

First Mining Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Mining's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in First Stock

First Mining financial ratios help investors to determine whether First Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in First with respect to the benefits of owning First Mining security.