Skip to main content
FireFly Metals Ltd (TSX:FFM)
Canada flag Canada · Delayed Price · Currency is CAD
1.950
-0.300 (-13.33%)
At close: Mar 5, 2026

FireFly Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.082.101.911.951.95-13.33%776,199
Mar 4, 20262.042.251.992.252.258.70%379,164
Mar 3, 20262.012.101.932.072.07-1.43%339,658
Mar 2, 20262.182.282.082.102.10-5.41%253,363
Feb 27, 20262.162.222.112.222.225.21%200,929
Feb 26, 20261.992.141.992.112.112.43%52,839
Feb 25, 20261.962.101.962.062.066.19%160,607
Feb 24, 20261.931.971.911.941.94-178,342
Feb 23, 20261.921.991.921.941.94-1.02%102,509
Feb 20, 20261.852.031.851.961.965.38%293,592
Feb 19, 20261.821.891.791.861.862.20%173,800
Feb 18, 20261.821.881.821.821.823.41%85,546
Feb 17, 20261.761.771.691.761.76-1.12%78,301
Feb 13, 20261.801.861.781.781.78-1.11%182,545
Feb 12, 20262.032.031.801.801.80-6.74%201,004
Feb 11, 20261.991.991.911.931.93-66,039
Feb 10, 20261.921.941.871.931.930.52%68,204
Feb 9, 20261.871.971.871.921.923.78%95,322
Feb 6, 20261.821.911.771.851.854.52%203,120
Feb 5, 20261.851.861.751.771.77-6.35%158,914
Feb 4, 20262.002.011.841.891.89-5.50%313,734
Feb 3, 20262.242.241.962.002.004.71%288,155
Feb 2, 20261.891.971.861.911.912.14%178,484
Jan 30, 20262.022.051.861.871.87-11.37%285,244
Jan 29, 20262.232.242.022.112.11-7.46%639,014
Jan 28, 20262.102.282.102.282.2810.14%214,587
Jan 27, 20262.092.101.992.072.07-0.48%220,477
Jan 26, 20262.102.242.052.082.080.48%382,377
Jan 23, 20262.122.132.042.072.07-2.82%215,319
Jan 22, 20261.932.131.932.132.1311.52%312,207
Jan 21, 20261.951.951.891.911.91-1.04%135,794
Jan 20, 20261.891.961.891.931.93-2.53%155,404
Jan 19, 20261.911.981.881.981.984.21%52,339
Jan 16, 20261.901.901.821.901.90-3.06%151,766
Jan 15, 20261.971.971.881.961.96-2.00%114,966
Jan 14, 20261.892.151.852.002.003.63%273,315
Jan 13, 20261.911.931.911.931.93-56,892
Jan 12, 20261.891.951.881.931.931.05%247,838
Jan 9, 20261.851.911.821.911.911.06%103,980
Jan 8, 20261.861.891.841.891.891.61%186,974
Jan 7, 20261.901.901.851.861.86-2.62%106,443
Jan 6, 20261.901.951.891.911.91-642,474
Jan 5, 20261.881.931.801.911.913.24%548,271
Jan 2, 20261.921.921.801.851.85-1.07%207,683
Dec 31, 20251.871.871.831.871.87-0.53%15,170
Dec 30, 20251.881.891.821.881.88-159,153
Dec 29, 20251.891.921.831.881.88-0.53%187,457
Dec 24, 20251.921.941.891.891.89-1.56%43,320
Dec 23, 20251.911.921.881.921.92-109,704
Dec 22, 20251.861.921.861.921.926.67%234,937
Dec 19, 20251.751.831.751.801.804.05%204,704
Dec 18, 20251.681.751.681.731.733.59%260,816
Dec 17, 20251.651.691.621.671.671.21%386,862
Dec 16, 20251.741.741.641.651.65-3.51%529,424
Dec 15, 20251.871.881.711.711.71-6.56%99,062
Dec 12, 20251.791.861.781.831.832.81%247,679
Dec 11, 20251.691.781.681.781.785.95%149,507
Dec 10, 20251.671.681.631.681.680.60%28,782
Dec 9, 20251.611.671.611.671.671.52%147,420
Dec 8, 20251.651.651.611.651.652.81%360,512
Dec 5, 20251.621.651.601.601.60-0.62%233,386
Dec 4, 20251.611.631.551.611.61-10.56%1,396,754
Dec 1, 20251.801.811.741.801.800.56%11,521
Nov 28, 20251.701.791.701.791.795.92%19,136
Nov 27, 20251.681.691.651.691.690.60%12,727
Nov 26, 20251.621.691.621.681.685.00%173,030
Nov 25, 20251.631.631.591.601.60-14,583
Nov 24, 20251.581.611.551.601.603.23%28,272
Nov 21, 20251.591.591.501.551.55-3.13%39,951
Nov 20, 20251.641.641.571.601.60-2.44%39,698
Nov 19, 20251.571.641.571.641.643.80%57,202
Nov 18, 20251.591.591.541.581.58-1.25%48,517
Nov 17, 20251.701.701.591.601.60-0.62%217,629
Nov 14, 20251.581.621.551.611.611.90%83,067
Nov 13, 20251.721.721.551.581.58-5.95%105,450
Nov 12, 20251.721.721.651.681.682.44%222,995
Nov 11, 20251.741.741.621.641.64-2.38%87,100
Nov 10, 20251.781.781.591.681.687.69%124,269
Nov 7, 20251.801.801.541.561.56-4.88%239,225
Nov 6, 20251.671.671.591.641.64-2.38%97,245
Nov 5, 20251.641.681.631.681.68-38,642
Nov 4, 20251.611.711.611.681.68-4.00%83,140
Nov 3, 20251.811.811.701.751.75-2.23%319,296
Oct 31, 20251.641.821.631.791.7911.87%404,997
Oct 30, 20251.691.691.601.601.60-0.62%104,858
Oct 29, 20251.651.671.601.611.615.23%118,726
Oct 28, 20251.641.641.531.531.53-0.65%173,776
Oct 27, 20251.611.631.541.541.543.36%178,199
Oct 24, 20251.491.491.471.491.491.36%115,589
Oct 23, 20251.481.481.461.471.474.26%75,112
Oct 22, 20251.401.411.381.411.410.71%25,298
Oct 21, 20251.451.451.371.401.40-2.78%117,654
Oct 20, 20251.481.481.431.441.442.86%20,872
Oct 17, 20251.491.491.381.401.40-9.68%71,623
Oct 16, 20251.491.591.491.551.5520.16%179,169
Oct 15, 20251.201.291.201.291.299.32%147,720
Oct 14, 20251.251.251.181.181.180.85%468,080
Oct 10, 20251.181.201.171.171.17-0.85%173,858
Oct 9, 20251.231.241.161.181.18-325,805
Oct 8, 20251.181.191.171.181.18-68,442