Firebird Metals Limited (ASX:FRB)
Australia
· Delayed Price · Currency is AUD 0.250
+0.015 (6.38%)
Mar 10, 2026, 11:44 AM AEST
Firebird Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -9.62% | 583,517 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 85,560 |
| Mar 5, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.00% | 354,594 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 109,772 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 272,447 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 122,674 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 286,381 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 390,533 |
| Feb 25, 2026 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 6.90% | 931,054 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 419,092 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 324,788 |
| Feb 20, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 18.37% | 567,731 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -12.50% | 120,832 |
| Feb 18, 2026 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 9.80% | 379,316 |
| Feb 17, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.00% | 263,302 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 201,426 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.34% | 552,294 |
| Feb 12, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 537,144 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 314,820 |
| Feb 10, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 192,674 |
| Feb 9, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 133,361 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 458,650 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 245,633 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 57,537 |
| Feb 3, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 166,482 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 312,066 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -5.26% | 726,360 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 500,349 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,044,208 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,574,572 |
| Jan 23, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 671,257 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 664,045 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 303,253 |
| Jan 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 500,534 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 748,346 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,656,953 |
| Jan 15, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 7.41% | 2,889,635 |
| Jan 14, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 670,199 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 546,189 |
| Jan 12, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 1,479,461 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 759,190 |
| Jan 8, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 1,660,674 |
| Jan 7, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 2.94% | 1,327,611 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.62% | 178,452 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.56% | 662,506 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,387 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 436,090 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 116,946 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 308,376 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 114,009 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 212,098 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 508,591 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 11,888 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 273,442 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 418,928 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 405,256 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 198,384 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 212,260 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 388,264 |
| Dec 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 614,253 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 229,063 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 407,386 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 137,095 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 42,795 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 174,119 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 471,349 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,313 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 54,934 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 49,433 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 138,353 |
| Nov 25, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 607,347 |
| Nov 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 353,946 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 86,428 |
| Nov 20, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 197,274 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 318,227 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 268,355 |
| Nov 17, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 572,098 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 273,062 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 100,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 365,629 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 233,333 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 54,716 |
| Nov 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 383,652 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 124,309 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 29,976 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 139,984 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 415,704 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 131,317 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 247,507 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 38,280 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 470,192 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 86,910 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 96,870 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 555,189 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 39,566 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 132,256 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 344,209 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 585,153 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 129,257 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 365,176 |