Skip to main content
FireFly Metals Ltd (ASX:FFM)
Australia flag Australia · Delayed Price · Currency is AUD
2.110
-0.080 (-3.65%)
Apr 28, 2026, 4:12 PM AEST

FireFly Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.212.212.092.112.11-3.65%4,707,404
Apr 27, 20262.132.222.092.192.192.34%4,159,928
Apr 24, 20262.192.202.112.142.14-1.38%4,283,530
Apr 23, 20262.202.242.142.172.171.40%5,099,581
Apr 22, 20262.102.162.082.142.14-0.47%3,958,366
Apr 21, 20262.112.172.112.152.152.87%2,249,541
Apr 20, 20262.102.152.052.092.09-0.48%3,703,009
Apr 17, 20262.112.142.082.102.10-0.47%2,471,101
Apr 16, 20262.172.192.052.112.11-2.76%3,653,470
Apr 15, 20262.142.202.132.172.174.83%4,744,635
Apr 14, 20262.102.142.022.072.072.48%4,816,922
Apr 13, 20262.022.072.002.022.02-3.35%4,952,250
Apr 10, 20262.022.102.012.092.093.47%5,479,156
Apr 9, 20261.902.031.852.022.02-0.49%5,607,564
Apr 8, 20261.902.051.902.032.0318.37%6,045,729
Apr 7, 20261.691.741.621.721.721.18%4,242,424
Apr 2, 20261.871.891.691.701.70-7.63%3,985,705
Apr 1, 20261.851.891.811.841.845.46%2,949,923
Mar 31, 20261.581.791.581.741.746.75%3,986,585
Mar 30, 20261.641.671.581.631.63-0.61%2,172,184
Mar 27, 20261.581.651.561.641.64-2,880,361
Mar 26, 20261.691.691.621.641.64-2.67%2,264,661
Mar 25, 20261.551.711.551.691.6912.71%9,606,076
Mar 24, 20261.601.601.461.501.504.55%4,520,476
Mar 23, 20261.481.511.411.431.43-9.21%5,773,477
Mar 20, 20261.531.581.491.581.580.64%45,242,440
Mar 19, 20261.621.631.501.571.57-9.54%5,367,219
Mar 18, 20261.651.741.631.731.733.90%3,288,857
Mar 17, 20261.681.691.631.671.671.83%2,629,057
Mar 16, 20261.711.711.621.641.64-6.84%3,566,721
Mar 13, 20261.741.781.711.761.761.74%3,851,184
Mar 12, 20261.771.801.711.731.73-4.70%2,955,387
Mar 11, 20261.801.841.801.811.812.26%3,864,569
Mar 10, 20261.821.851.741.771.774.12%2,873,298
Mar 9, 20261.731.751.621.701.70-10.05%7,262,906
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