FireFly Metals Ltd (TSX:FFM)
Canada
· Delayed Price · Currency is CAD 2.030
-0.090 (-4.25%)
At close: Apr 28, 2026
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.16 | 2.17 | 2.08 | 2.12 | 2.12 | - | 45,005 |
| Apr 24, 2026 | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 134,832 |
| Apr 23, 2026 | 2.14 | 2.14 | 2.02 | 2.07 | 2.07 | 0.49% | 104,518 |
| Apr 22, 2026 | 2.01 | 2.10 | 2.01 | 2.06 | 2.06 | 3.52% | 79,148 |
| Apr 21, 2026 | 2.05 | 2.10 | 1.96 | 1.99 | 1.99 | -2.45% | 150,914 |
| Apr 20, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -3.32% | 286,554 |
| Apr 17, 2026 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | 3.43% | 49,887 |
| Apr 16, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 87,988 |
| Apr 15, 2026 | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | 2.91% | 485,055 |
| Apr 14, 2026 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 108,092 |
| Apr 13, 2026 | 1.99 | 2.06 | 1.96 | 2.04 | 2.04 | 0.49% | 66,597 |
| Apr 10, 2026 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 3.05% | 243,022 |
| Apr 9, 2026 | 1.95 | 2.03 | 1.95 | 1.97 | 1.97 | 6.49% | 379,302 |
| Apr 8, 2026 | 1.90 | 1.94 | 1.83 | 1.85 | 1.85 | 10.78% | 996,516 |
| Apr 7, 2026 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | -0.60% | 16,306 |
| Apr 6, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 84,471 |
| Apr 2, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | -4.49% | 185,392 |
| Apr 1, 2026 | 1.75 | 1.82 | 1.74 | 1.78 | 1.78 | 6.59% | 307,293 |
| Mar 31, 2026 | 1.64 | 1.73 | 1.62 | 1.67 | 1.67 | 7.05% | 189,480 |
| Mar 30, 2026 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | -1.89% | 117,686 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.51 | 1.59 | 1.59 | 8.90% | 239,414 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -10.43% | 81,863 |
| Mar 25, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 7.95% | 83,121 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | -0.66% | 91,619 |
| Mar 23, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 269,491 |
| Mar 20, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -2.68% | 194,880 |
| Mar 19, 2026 | 1.43 | 1.51 | 1.41 | 1.49 | 1.49 | -6.29% | 476,123 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 74,467 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | - | 54,692 |
| Mar 16, 2026 | 1.59 | 1.65 | 1.57 | 1.62 | 1.62 | 0.62% | 134,520 |
| Mar 13, 2026 | 1.67 | 1.70 | 1.59 | 1.61 | 1.61 | -3.59% | 428,303 |
| Mar 12, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 138,245 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -3.87% | 279,164 |
| Mar 10, 2026 | 1.73 | 1.84 | 1.71 | 1.81 | 1.81 | 4.02% | 185,113 |
| Mar 9, 2026 | 1.70 | 1.89 | 1.67 | 1.74 | 1.74 | -3.33% | 367,637 |
| Mar 6, 2026 | 1.80 | 1.90 | 1.75 | 1.80 | 1.80 | -7.69% | 589,116 |
| Mar 5, 2026 | 2.08 | 2.10 | 1.91 | 1.95 | 1.95 | -13.33% | 776,199 |
| Mar 4, 2026 | 2.04 | 2.25 | 1.99 | 2.25 | 2.25 | 8.70% | 379,164 |
| Mar 3, 2026 | 2.01 | 2.10 | 1.93 | 2.07 | 2.07 | -1.43% | 339,658 |
| Mar 2, 2026 | 2.18 | 2.28 | 2.08 | 2.10 | 2.10 | -5.41% | 253,363 |
| Feb 27, 2026 | 2.16 | 2.22 | 2.11 | 2.22 | 2.22 | 5.21% | 200,929 |
| Feb 26, 2026 | 1.99 | 2.14 | 1.99 | 2.11 | 2.11 | 2.43% | 52,839 |
| Feb 25, 2026 | 1.96 | 2.10 | 1.96 | 2.06 | 2.06 | 6.19% | 160,607 |
| Feb 24, 2026 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | - | 178,342 |
| Feb 23, 2026 | 1.92 | 1.99 | 1.92 | 1.94 | 1.94 | -1.02% | 102,509 |
| Feb 20, 2026 | 1.85 | 2.03 | 1.85 | 1.96 | 1.96 | 5.38% | 293,592 |
| Feb 19, 2026 | 1.82 | 1.89 | 1.79 | 1.86 | 1.86 | 2.20% | 173,800 |
| Feb 18, 2026 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | 3.41% | 85,546 |
| Feb 17, 2026 | 1.76 | 1.77 | 1.69 | 1.76 | 1.76 | -1.12% | 78,301 |
| Feb 13, 2026 | 1.80 | 1.86 | 1.78 | 1.78 | 1.78 | -1.11% | 182,545 |
| Feb 12, 2026 | 2.03 | 2.03 | 1.80 | 1.80 | 1.80 | -6.74% | 201,004 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | - | 66,039 |
| Feb 10, 2026 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | 0.52% | 68,204 |
| Feb 9, 2026 | 1.87 | 1.97 | 1.87 | 1.92 | 1.92 | 3.78% | 95,322 |
| Feb 6, 2026 | 1.82 | 1.91 | 1.77 | 1.85 | 1.85 | 4.52% | 203,120 |
| Feb 5, 2026 | 1.85 | 1.86 | 1.75 | 1.77 | 1.77 | -6.35% | 158,914 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.84 | 1.89 | 1.89 | -5.50% | 313,734 |
| Feb 3, 2026 | 2.24 | 2.24 | 1.96 | 2.00 | 2.00 | 4.71% | 288,155 |
| Feb 2, 2026 | 1.89 | 1.97 | 1.86 | 1.91 | 1.91 | 2.14% | 178,484 |
| Jan 30, 2026 | 2.02 | 2.05 | 1.86 | 1.87 | 1.87 | -11.37% | 285,244 |
| Jan 29, 2026 | 2.23 | 2.24 | 2.02 | 2.11 | 2.11 | -7.46% | 639,014 |
| Jan 28, 2026 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 10.14% | 214,587 |
| Jan 27, 2026 | 2.09 | 2.10 | 1.99 | 2.07 | 2.07 | -0.48% | 220,477 |
| Jan 26, 2026 | 2.10 | 2.24 | 2.05 | 2.08 | 2.08 | 0.48% | 382,377 |
| Jan 23, 2026 | 2.12 | 2.13 | 2.04 | 2.07 | 2.07 | -2.82% | 215,319 |
| Jan 22, 2026 | 1.93 | 2.13 | 1.93 | 2.13 | 2.13 | 11.52% | 312,207 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 135,794 |
| Jan 20, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | -2.53% | 155,404 |
| Jan 19, 2026 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | 52,339 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | -3.06% | 151,766 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.88 | 1.96 | 1.96 | -2.00% | 114,966 |
| Jan 14, 2026 | 1.89 | 2.15 | 1.85 | 2.00 | 2.00 | 3.63% | 273,315 |
| Jan 13, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 56,892 |
| Jan 12, 2026 | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | 1.05% | 247,838 |
| Jan 9, 2026 | 1.85 | 1.91 | 1.82 | 1.91 | 1.91 | 1.06% | 103,980 |
| Jan 8, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 186,974 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.62% | 106,443 |
| Jan 6, 2026 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | - | 642,474 |
| Jan 5, 2026 | 1.88 | 1.93 | 1.80 | 1.91 | 1.91 | 3.24% | 548,271 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.80 | 1.85 | 1.85 | -1.07% | 207,683 |
| Dec 31, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | -0.53% | 15,170 |
| Dec 30, 2025 | 1.88 | 1.89 | 1.82 | 1.88 | 1.88 | - | 159,153 |
| Dec 29, 2025 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 187,457 |
| Dec 24, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 43,320 |
| Dec 23, 2025 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | - | 109,704 |
| Dec 22, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 6.67% | 234,937 |
| Dec 19, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 4.05% | 204,704 |
| Dec 18, 2025 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 3.59% | 260,816 |
| Dec 17, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 386,862 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -3.51% | 529,424 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.71 | 1.71 | 1.71 | -6.56% | 99,062 |
| Dec 12, 2025 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 247,679 |
| Dec 11, 2025 | 1.69 | 1.78 | 1.68 | 1.78 | 1.78 | 5.95% | 149,507 |
| Dec 10, 2025 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 28,782 |
| Dec 9, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.52% | 147,420 |
| Dec 8, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 2.81% | 360,512 |
| Dec 5, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 233,386 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.55 | 1.61 | 1.61 | -10.56% | 1,396,754 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 0.56% | 11,521 |
| Nov 28, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.92% | 19,136 |