Skip to main content
FireFly Metals Ltd (ASX:FFM)
Australia flag Australia · Delayed Price · Currency is AUD
1.890
-0.160 (-7.80%)
At close: Mar 6, 2026

FireFly Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.982.011.881.891.89-7.80%4,206,881
Mar 5, 20262.042.082.012.052.051.49%2,404,359
Mar 4, 20262.022.071.972.022.02-4.72%2,938,919
Mar 3, 20262.222.232.122.122.12-2.75%2,363,944
Mar 2, 20262.182.232.142.182.181.40%2,638,893
Feb 27, 20262.172.252.152.152.15-0.46%33,914,280
Feb 26, 20262.072.192.072.162.163.85%4,019,832
Feb 25, 20261.992.091.992.082.087.22%3,122,607
Feb 24, 20261.891.961.831.941.941.84%3,864,398
Feb 23, 20261.921.961.911.911.911.87%9,523,453
Feb 20, 20261.911.971.841.871.87-3.36%2,221,403
Feb 19, 20261.932.001.901.941.942.11%3,149,927
Feb 18, 20261.791.951.771.901.906.16%5,335,364
Feb 17, 20261.871.871.731.791.79-2.72%4,306,741
Feb 16, 20261.871.901.821.841.841.10%2,764,273
Feb 13, 20261.881.891.811.821.82-6.20%3,199,832
Feb 12, 20261.951.971.921.941.94-1.53%1,364,610
Feb 11, 20261.992.021.961.971.970.26%4,530,601
Feb 10, 20262.002.001.941.961.961.03%3,636,966
Feb 9, 20261.841.951.831.941.949.30%10,599,559
Feb 6, 20261.851.851.711.781.78-7.79%10,133,210
Feb 5, 20261.982.031.891.931.93-6.10%2,917,031
Feb 4, 20262.022.051.962.052.053.80%3,347,360
Feb 3, 20261.962.081.941.981.981.80%3,954,737
Feb 2, 20261.962.011.911.941.94-7.62%5,452,400
Jan 30, 20262.222.252.072.102.10-7.89%3,828,708
Jan 29, 20262.212.302.092.282.284.59%5,662,964
Jan 28, 20262.112.192.112.182.183.32%2,371,784
Jan 27, 20262.182.202.102.112.111.44%5,145,764
Jan 23, 20262.152.182.082.082.08-4,337,618
Jan 22, 20262.072.102.042.082.08-1,562,140
Jan 21, 20262.042.102.002.082.081.46%2,766,455
Jan 20, 20262.052.072.012.052.05-0.97%5,235,628
Jan 19, 20262.002.081.982.072.074.81%2,596,149
Jan 16, 20262.022.071.961.981.98-0.75%3,729,663
Jan 15, 20262.052.051.981.991.990.25%4,563,883
Jan 14, 20262.082.081.961.991.99-2.70%5,714,437
Jan 13, 20262.082.112.022.042.041.49%10,694,090
Jan 12, 20262.002.071.992.012.014.69%4,854,729
Jan 9, 20262.002.031.901.921.92-4.95%2,177,646
Jan 8, 20262.022.061.992.022.02-0.49%1,557,422
Jan 7, 20262.122.132.022.032.03-1.46%3,169,928
Jan 6, 20262.132.142.022.062.06-1.90%5,789,946
Jan 5, 20262.032.101.992.102.101.94%4,101,343
Jan 2, 20262.062.082.012.062.06-1.44%2,101,062
Dec 31, 20252.092.092.062.092.09-1,083,750
Dec 30, 20251.992.091.932.092.09-1.88%3,021,901
Dec 29, 20252.162.182.072.132.130.95%2,923,950
Dec 24, 20252.092.152.072.112.110.96%2,938,489
Dec 23, 20252.092.092.042.092.09-0.48%2,560,052
Dec 22, 20252.022.101.982.102.103.96%12,673,370
Dec 19, 20251.932.021.862.022.025.21%10,257,620
Dec 18, 20251.881.931.841.921.920.26%1,945,326
Dec 17, 20251.851.941.811.921.923.23%3,423,742
Dec 16, 20251.911.931.831.861.86-2.11%2,880,083
Dec 15, 20252.002.011.881.901.90-5.25%3,368,329
Dec 12, 20251.902.021.892.002.007.53%7,119,531
Dec 11, 20251.841.901.801.861.862.48%9,783,547
Dec 10, 20251.811.831.781.821.822.25%2,303,812
Dec 9, 20251.851.851.771.781.78-4.05%2,632,578
Dec 8, 20251.881.881.781.851.852.78%3,552,754
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