Skip to main content
FireFly Metals Ltd (TSX:FFM)
Canada flag Canada · Delayed Price · Currency is CAD
1.600
-0.010 (-0.62%)
At close: Dec 5, 2025

FireFly Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.611.631.551.61--1,396,754
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
Oct 7, 20251.211.211.171.181.18-53,902
Oct 6, 20251.181.211.181.181.180.85%57,348
Oct 3, 20251.151.181.141.171.173.54%208,600
Oct 2, 20251.171.181.131.131.13-1.74%254,434
Oct 1, 20251.191.191.141.151.15-0.86%108,688
Sep 30, 20251.211.211.161.161.16-2.52%259,091
Sep 29, 20251.201.221.191.191.190.85%298,507
Sep 26, 20251.181.221.171.181.181.72%1,091,678
Sep 25, 20251.201.201.161.161.16-4.13%168,836
Sep 24, 20251.181.211.181.211.215.22%242,001
Sep 23, 20251.181.201.151.151.151.77%277,388
Sep 22, 20251.151.171.121.131.131.35%177,503
Sep 19, 20251.091.121.091.121.124.21%57,148
Sep 18, 20251.071.081.061.071.070.94%16,800
Sep 17, 20251.081.081.041.061.06-2.75%135,110
Sep 16, 20251.101.101.091.091.09-1.80%43,100
Sep 15, 20251.121.131.091.111.111.83%165,254
Sep 12, 20251.101.111.091.091.09-1.36%29,517
Sep 11, 20251.111.111.051.111.110.45%65,023
Sep 10, 20251.101.161.101.101.10-0.90%142,021
Sep 9, 20251.081.141.081.111.111.83%42,817
Sep 8, 20251.081.111.071.091.090.93%51,137
Sep 5, 20251.121.161.081.081.08-3.57%170,295
Sep 4, 20251.141.141.071.121.12-1.75%132,876
Sep 3, 20251.151.171.121.141.14-2.56%39,700
Sep 2, 20251.121.171.101.171.171.74%82,197
Aug 29, 20251.141.211.121.151.151.77%22,000
Aug 28, 20251.141.141.111.131.13-1.74%7,677
Aug 27, 20251.111.151.081.151.15-1.71%56,257
Aug 26, 20251.101.201.101.171.178.33%142,080
Aug 25, 20251.111.111.061.081.08-1.82%4,434
Aug 22, 20251.091.101.091.101.102.80%5,670
Aug 21, 20251.121.121.051.071.07-4.46%24,928
Aug 20, 20251.071.121.051.121.122.75%10,768
Aug 19, 20251.081.101.051.091.091.87%53,200
Aug 18, 20251.071.071.061.071.072.88%5,600
Aug 15, 20251.061.101.031.041.04-0.95%12,168
Aug 14, 20251.091.091.021.051.05-39,554
Aug 13, 20251.021.081.021.051.052.94%28,632
Aug 12, 20250.991.030.991.021.020.99%40,450
Aug 11, 20251.011.010.991.011.012.02%12,499
Aug 8, 20250.991.000.960.990.992.06%35,010
Aug 7, 20250.971.000.970.970.977.78%38,065
Aug 6, 20250.961.040.900.900.90-5.26%139,036
Aug 5, 20250.970.980.940.950.95-165,829
Aug 1, 20250.950.970.950.950.95-2.06%318,697
Jul 31, 20250.970.970.950.970.97-1.02%58,385
Jul 30, 20250.991.010.980.980.98-2.97%168,800
Jul 29, 20250.991.010.991.011.012.02%477,820
Jul 28, 20251.051.050.990.990.99-5.71%75,376
Jul 25, 20251.061.061.051.051.05-0.94%40,795
Jul 24, 20251.061.061.041.061.06-49,811
Jul 23, 20251.041.061.011.061.06-58,925
Jul 22, 20251.071.091.041.061.06-1.85%18,450
Jul 21, 20251.061.081.051.081.080.93%15,700
Jul 18, 20251.091.111.051.071.073.88%24,961
Jul 17, 20251.011.031.011.031.034.04%9,100
Jul 16, 20251.001.020.990.990.99-19,069
Jul 15, 20250.980.990.950.990.991.02%300,440
Jul 14, 20251.011.020.960.980.98-3.92%14,500