Skip to main content
Firebird Metals Limited (ASX:FRB)
Australia flag Australia · Delayed Price · Currency is AUD
0.205
0.00 (0.00%)
Apr 29, 2026, 12:37 PM AEST

Firebird Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.200.210.21-184,165
Apr 28, 20260.200.210.190.210.215.13%49,666
Apr 27, 20260.200.210.200.200.20-7.14%89,172
Apr 24, 20260.250.260.210.210.21-12.50%994,313
Apr 23, 20260.240.270.230.240.249.09%1,789,857
Apr 20, 20260.220.240.220.220.22-353,423
Apr 17, 20260.190.220.190.220.2215.79%419,915
Apr 16, 20260.190.200.180.190.19-5.00%219,835
Apr 15, 20260.220.220.200.200.20-2.44%223,163
Apr 14, 20260.210.210.210.210.21-2.38%219,151
Apr 13, 20260.210.210.200.210.212.44%316,341
Apr 10, 20260.210.210.210.210.212.50%8,599
Apr 9, 20260.200.200.200.200.20-9.09%25,000
Apr 8, 20260.240.240.220.220.224.76%56,640
Apr 7, 20260.210.250.200.210.215.00%135,961
Apr 2, 20260.180.210.180.200.2014.29%242,498
Apr 1, 20260.160.180.160.180.1816.67%574,538
Mar 31, 20260.150.170.150.150.15-3.23%593,265
Mar 30, 20260.170.170.140.160.16-8.82%300,864
Mar 27, 20260.180.180.170.170.17-5.56%20,397
Mar 26, 20260.200.200.180.180.18-18.18%170,366
Mar 25, 20260.170.220.170.220.2223.94%221,731
Mar 24, 20260.210.230.180.180.1810.94%948,272
Mar 23, 20260.190.200.160.160.16-15.79%907,567
Mar 20, 20260.210.210.180.190.19-7.32%430,143
Mar 19, 20260.250.250.210.210.21-14.58%711,063
Mar 18, 20260.230.240.220.240.2411.63%238,610
Mar 17, 20260.220.230.200.220.22-2.27%235,388
Mar 16, 20260.230.230.220.220.22-8.33%272,529
Mar 13, 20260.230.250.210.240.244.35%388,972
Mar 12, 20260.240.240.230.230.23-6.12%58,267
Mar 11, 20260.250.280.250.250.252.08%105,040
Mar 10, 20260.220.250.220.240.242.13%596,726
Mar 9, 20260.260.260.220.240.24-9.62%583,517
Mar 6, 20260.270.270.260.260.26-3.70%85,560
Mar 5, 20260.250.290.250.270.278.00%354,594
Mar 4, 20260.250.250.240.250.25-1.96%109,772
Mar 3, 20260.270.270.250.260.26-5.56%272,447
Mar 2, 20260.300.300.260.270.27-6.90%122,674
Feb 27, 20260.320.320.290.290.29-6.45%286,381
Feb 26, 20260.300.310.300.310.31-390,533
Feb 25, 20260.300.330.280.310.316.90%931,054
Feb 24, 20260.300.300.290.290.29-1.69%419,092
Feb 23, 20260.300.300.280.300.301.72%324,788
Feb 20, 20260.260.290.260.290.2918.37%567,731
Feb 19, 20260.270.270.240.250.25-12.50%120,832
Feb 18, 20260.270.290.250.280.289.80%379,316
Feb 17, 20260.250.280.250.260.262.00%263,302
Feb 16, 20260.260.260.250.250.25-3.85%201,426
Feb 13, 20260.280.280.250.260.26-10.34%552,294
Feb 12, 20260.280.300.270.290.295.45%537,144
Feb 11, 20260.290.290.270.280.28-3.51%314,820
Feb 10, 20260.270.290.260.290.299.62%192,674
Feb 9, 20260.240.270.240.260.268.33%133,361
Feb 6, 20260.250.250.230.240.24-7.69%458,650
Feb 5, 20260.270.270.260.260.26-1.89%245,633
Feb 4, 20260.270.270.260.270.27-1.85%57,537
Feb 3, 20260.260.280.250.270.278.00%166,482
Feb 2, 20260.270.280.250.250.25-7.41%312,066
Jan 30, 20260.290.290.250.270.27-5.26%726,360
Jan 29, 20260.300.300.280.290.29-5.00%500,349
Jan 28, 20260.300.300.280.300.30-1,044,208
Jan 27, 20260.300.300.280.300.30-1,574,572
Jan 23, 20260.280.300.270.300.303.45%671,257
Jan 22, 20260.300.300.280.290.29-1.69%664,045
Jan 21, 20260.310.310.290.300.30-3.28%303,253
Jan 20, 20260.300.310.300.310.315.17%500,534
Jan 19, 20260.310.310.290.290.29-3.33%748,346
Jan 16, 20260.300.300.290.300.303.45%1,656,953
Jan 15, 20260.290.320.280.290.297.41%2,889,635
Jan 14, 20260.270.290.270.270.271.89%670,199
Jan 13, 20260.260.270.250.270.273.92%546,189
Jan 12, 20260.240.260.230.260.2613.33%1,479,461
Jan 9, 20260.220.230.210.230.237.14%759,190
Jan 8, 20260.180.210.180.210.2120.00%1,660,674
Jan 7, 20260.170.200.170.180.182.94%1,327,611
Jan 6, 20260.170.170.170.170.174.62%178,452
Jan 5, 20260.170.170.160.160.161.56%662,506
Jan 2, 20260.160.160.160.160.16-26,387
Dec 31, 20250.160.160.150.160.166.67%436,090
Dec 30, 20250.160.160.150.150.15-3.23%116,946
Dec 29, 20250.170.170.160.160.16-6.06%308,376
Dec 24, 20250.170.170.160.170.17-114,009
Dec 23, 20250.160.170.150.170.1710.00%212,098
Dec 22, 20250.150.160.150.150.153.45%508,591
Dec 19, 20250.150.150.150.150.15-3.33%11,888
Dec 18, 20250.150.150.150.150.153.45%273,442
Dec 17, 20250.150.150.140.150.15-418,928
Dec 16, 20250.150.150.150.150.15-3.33%405,256
Dec 15, 20250.160.160.150.150.15-3.23%198,384
Dec 12, 20250.160.160.150.160.16-3.13%212,260
Dec 11, 20250.150.160.150.160.166.67%388,264
Dec 10, 20250.140.160.140.150.153.45%614,253
Dec 9, 20250.150.150.150.150.15-3.33%229,063
Dec 8, 20250.150.160.150.150.15-6.25%407,386
Dec 5, 20250.160.160.160.160.16-3.03%137,095
Dec 4, 20250.160.170.160.170.17-42,795
Dec 3, 20250.160.170.160.170.17-174,119
Dec 2, 20250.160.170.150.170.173.13%471,349
Dec 1, 20250.160.160.160.160.16-23,313