Firefly Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.915	0.915	0.855	0.865	0.865	2,011,212
2024-09-03	0.940	0.970	0.920	0.950	0.950	2,049,106
2024-09-02	0.930	0.940	0.900	0.920	0.920	1,086,220
2024-08-30	0.950	0.950	0.930	0.950	0.950	1,160,975
2024-08-29	0.930	0.965	0.930	0.945	0.945	1,434,285
2024-08-28	0.975	0.980	0.955	0.960	0.960	1,134,420
2024-08-27	0.940	0.985	0.930	0.980	0.980	1,535,531
2024-08-26	0.975	0.993	0.940	0.940	0.940	1,798,154
2024-08-23	0.955	0.975	0.935	0.955	0.955	3,414,813
2024-08-22	0.865	0.975	0.865	0.960	0.960	4,257,736
2024-08-21	0.870	0.888	0.855	0.870	0.870	2,091,077
2024-08-20	0.870	0.910	0.870	0.895	0.895	3,270,989
2024-08-19	0.830	0.885	0.818	0.875	0.875	2,569,124
2024-08-16	0.770	0.810	0.765	0.800	0.800	1,391,715
2024-08-15	0.760	0.765	0.740	0.755	0.755	1,087,966
2024-08-14	0.775	0.798	0.745	0.745	0.745	1,021,141
2024-08-13	0.750	0.775	0.750	0.775	0.775	1,238,926
2024-08-12	0.740	0.770	0.740	0.755	0.755	463,692
2024-08-09	0.740	0.750	0.720	0.735	0.735	1,463,324
2024-08-08	0.750	0.760	0.725	0.725	0.725	3,557,416
2024-08-07	0.750	0.770	0.730	0.755	0.755	1,265,247
2024-08-06	0.740	0.755	0.730	0.750	0.750	2,334,673
2024-08-05	0.785	0.785	0.740	0.745	0.745	3,300,537
2024-08-02	0.785	0.803	0.780	0.795	0.795	4,708,383
2024-08-01	0.815	0.825	0.805	0.810	0.810	1,122,069
2024-07-31	0.805	0.815	0.800	0.800	0.800	1,436,004
2024-07-30	0.820	0.825	0.798	0.800	0.800	2,140,367
2024-07-29	0.800	0.840	0.798	0.835	0.835	2,663,856
2024-07-26	0.810	0.840	0.810	0.840	0.840	1,284,937
2024-07-25	0.790	0.820	0.790	0.810	0.810	1,788,662
2024-07-24	0.800	0.860	0.800	0.840	0.840	2,797,700
2024-07-23	0.795	0.805	0.780	0.805	0.805	2,964,494
2024-07-22	0.800	0.820	0.795	0.800	0.800	2,164,668
2024-07-19	0.815	0.825	0.795	0.800	0.800	2,505,615
2024-07-18	0.810	0.840	0.800	0.840	0.840	1,116,884
2024-07-17	0.860	0.880	0.820	0.825	0.825	1,902,783
2024-07-16	0.805	0.870	0.805	0.870	0.870	2,177,053
2024-07-15	0.820	0.825	0.795	0.820	0.820	912,441
2024-07-12	0.805	0.835	0.805	0.830	0.830	1,158,630
2024-07-11	0.820	0.820	0.800	0.810	0.810	682,768
2024-07-10	0.815	0.825	0.795	0.825	0.825	1,709,356
2024-07-09	0.830	0.845	0.820	0.830	0.830	1,938,927
2024-07-08	0.845	0.855	0.830	0.835	0.835	2,240,267
2024-07-05	0.815	0.845	0.813	0.845	0.845	1,154,852
2024-07-04	0.785	0.830	0.785	0.825	0.825	2,523,932
2024-07-03	0.770	0.785	0.760	0.775	0.775	488,857
2024-07-02	0.750	0.790	0.730	0.765	0.765	1,318,691
2024-07-01	0.730	0.740	0.720	0.740	0.740	722,378
2024-06-28	0.730	0.750	0.715	0.745	0.745	997,020
2024-06-27	0.710	0.740	0.710	0.730	0.730	788,299
2024-06-26	0.720	0.735	0.710	0.715	0.715	1,227,236
2024-06-25	0.770	0.770	0.750	0.750	0.750	1,177,673
2024-06-24	0.790	0.790	0.755	0.775	0.775	1,160,282
2024-06-21	0.775	0.805	0.765	0.790	0.790	3,055,021
2024-06-20	0.785	0.785	0.755	0.765	0.765	2,657,955
2024-06-19	0.775	0.815	0.755	0.790	0.790	5,866,295
2024-06-18	0.665	0.700	0.665	0.695	0.695	888,669
2024-06-17	0.665	0.675	0.655	0.665	0.665	758,632
2024-06-14	0.680	0.680	0.665	0.675	0.675	1,178,771
2024-06-13	0.675	0.695	0.665	0.695	0.695	1,224,111

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.