Skip to main content
FireFly Metals Ltd (ASX:FFM)
Australia flag Australia · Delayed Price · Currency is AUD
1.800
-0.030 (-1.64%)
At close: Dec 5, 2025

FireFly Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.841.861.781.801.80-1.64%3,206,488
Dec 4, 20251.761.861.761.831.83-5.91%5,736,507
Dec 1, 20251.921.981.891.951.954.01%3,734,634
Nov 28, 20251.801.881.791.871.873.89%2,043,727
Nov 27, 20251.841.851.801.801.80-1.10%2,046,628
Nov 26, 20251.771.821.721.821.824.90%2,127,185
Nov 25, 20251.751.781.701.741.743.89%2,276,332
Nov 24, 20251.661.701.641.671.672.45%1,793,364
Nov 21, 20251.761.761.631.631.63-8.68%2,966,169
Nov 20, 20251.771.811.731.791.792.88%1,634,809
Nov 19, 20251.781.791.721.741.742.06%2,515,131
Nov 18, 20251.821.861.681.701.70-5.82%2,388,354
Nov 17, 20251.791.821.741.811.811.40%1,907,764
Nov 14, 20251.741.791.681.781.78-2.20%1,676,215
Nov 13, 20251.831.851.791.821.82-2,057,606
Nov 12, 20251.841.841.791.821.821.39%1,415,262
Nov 11, 20251.841.861.791.801.80-2.18%2,132,869
Nov 10, 20251.701.851.681.841.8413.27%5,028,818
Nov 7, 20251.751.771.601.621.62-9.50%6,070,611
Nov 6, 20251.831.851.781.791.791.42%10,075,120
Nov 5, 20251.781.791.701.771.77-5.61%3,624,086
Nov 4, 20251.911.931.821.871.87-0.53%2,826,769
Nov 3, 20251.921.951.871.881.88-1.05%4,481,249
Oct 31, 20251.771.921.761.901.907.95%4,729,807
Oct 30, 20251.801.861.741.761.76-1.68%3,884,841
Oct 29, 20251.721.811.681.791.795.29%6,882,750
Oct 28, 20251.701.761.651.701.70-4.49%4,838,579
Oct 27, 20251.771.871.691.781.7811.25%10,203,880
Oct 24, 20251.611.641.591.601.601.27%2,109,747
Oct 23, 20251.561.621.541.581.583.61%4,573,122
Oct 22, 20251.501.531.471.531.53-5.57%3,680,727
Oct 21, 20251.611.631.561.621.623.19%3,283,041
Oct 20, 20251.551.581.521.571.57-2.49%2,635,730
Oct 17, 20251.691.701.561.611.61-5.03%3,967,728
Oct 16, 20251.451.731.451.691.6922.02%8,341,819
Oct 15, 20251.391.411.351.391.39-2.12%3,973,392
Oct 14, 20251.361.451.361.421.427.20%4,037,835
Oct 13, 20251.311.361.281.321.32-0.75%3,422,002
Oct 10, 20251.351.381.331.331.33-3.27%3,210,097
Oct 9, 20251.391.411.301.381.385.77%5,936,532
Oct 8, 20251.301.301.271.301.30-913,730
Oct 7, 20251.301.331.251.301.300.39%2,404,358
Oct 6, 20251.311.321.261.301.301.57%1,691,684
Oct 3, 20251.331.331.261.281.28-4.49%3,420,593
Oct 2, 20251.281.361.271.341.343.89%3,298,231
Oct 1, 20251.311.321.271.291.29-3.75%2,596,986
Sep 30, 20251.381.391.321.341.34-1.84%4,281,212
Sep 29, 20251.391.401.331.361.36-0.37%2,547,889
Sep 26, 20251.321.371.301.371.371.49%2,899,386
Sep 25, 20251.421.431.331.351.35-3.24%5,144,071
Sep 24, 20251.361.391.341.391.392.21%4,599,678
Sep 23, 20251.301.371.291.361.363.42%5,008,216
Sep 22, 20251.191.321.191.321.329.13%4,071,927
Sep 19, 20251.171.211.161.211.214.33%29,602,120
Sep 18, 20251.101.161.091.161.163.59%6,337,356
Sep 17, 20251.151.161.091.121.12-4.29%3,784,154
Sep 16, 20251.181.191.131.171.170.43%3,751,012
Sep 15, 20251.201.211.151.161.16-4.13%1,916,942
Sep 12, 20251.191.221.191.211.212.98%1,976,207
Sep 11, 20251.191.221.171.181.18-1.26%2,155,224
Sep 10, 20251.191.201.171.191.19-0.83%2,147,837
Sep 9, 20251.191.211.141.201.20-3,219,806
Sep 8, 20251.261.261.191.201.20-2.44%1,658,928
Sep 5, 20251.201.241.201.231.232.07%1,364,777
Sep 4, 20251.201.251.191.211.21-2,710,711
Sep 3, 20251.201.261.181.211.210.42%2,917,684
Sep 2, 20251.201.221.191.201.20-0.83%1,488,725
Sep 1, 20251.251.251.201.211.21-2.42%2,292,136
Aug 29, 20251.221.251.221.241.242.90%1,202,749
Aug 28, 20251.261.261.201.211.21-3.60%1,656,685
Aug 27, 20251.261.311.251.251.250.81%1,774,454
Aug 26, 20251.191.251.181.241.244.20%1,571,720
Aug 25, 20251.201.231.181.191.19-0.42%1,657,077
Aug 22, 20251.221.241.201.201.20-0.42%1,623,437
Aug 21, 20251.201.241.201.201.201.27%1,903,897
Aug 20, 20251.201.201.151.191.19-3.27%1,605,157
Aug 19, 20251.211.241.191.231.232.94%1,771,058
Aug 18, 20251.171.201.161.191.190.42%1,635,368
Aug 15, 20251.191.221.161.191.19-1.66%1,974,400
Aug 14, 20251.161.251.161.211.214.78%4,914,336
Aug 13, 20251.091.161.081.151.156.48%1,534,522
Aug 12, 20251.091.111.081.081.08-858,740
Aug 11, 20251.101.121.081.081.08-0.46%1,136,379
Aug 8, 20251.071.091.061.091.091.40%890,428
Aug 7, 20251.061.071.041.071.071.90%2,301,560
Aug 6, 20251.041.071.041.051.053.96%1,630,753
Aug 5, 20251.051.071.001.011.01-3.35%2,848,561
Aug 4, 20251.031.051.021.051.051.46%1,293,916
Aug 1, 20251.041.051.021.031.03-0.96%1,211,272
Jul 31, 20251.041.061.011.041.04-4.15%1,705,801
Jul 30, 20251.091.111.061.091.09-0.46%1,483,891
Jul 29, 20251.111.111.091.091.09-3.11%871,453
Jul 28, 20251.151.161.121.131.13-2.17%696,813
Jul 25, 20251.141.161.131.151.150.44%948,304
Jul 24, 20251.151.151.101.151.151.33%952,181
Jul 23, 20251.171.181.131.131.13-3.42%1,102,320
Jul 22, 20251.181.191.161.171.17-2,182,671
Jul 21, 20251.121.181.121.171.173.08%2,042,916
Jul 18, 20251.131.141.131.141.140.44%1,420,929
Jul 17, 20251.151.161.101.131.13-3,608,309