Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.680	0.680	0.655	0.660	0.660	966,132
2024-06-11	0.730	0.730	0.675	0.675	0.675	1,677,800
2024-06-07	0.730	0.753	0.730	0.730	0.730	784,611
2024-06-06	0.700	0.725	0.695	0.720	0.720	609,979
2024-06-05	0.700	0.700	0.680	0.690	0.690	1,593,343
2024-06-04	0.730	0.735	0.700	0.710	0.710	1,788,495
2024-06-03	0.735	0.755	0.730	0.730	0.730	1,271,358
2024-05-31	0.750	0.760	0.730	0.735	0.735	1,511,475
2024-05-30	0.790	0.795	0.745	0.745	0.745	792,741
2024-05-29	0.790	0.810	0.783	0.790	0.790	920,322
2024-05-28	0.755	0.790	0.755	0.785	0.785	1,121,853
2024-05-27	0.770	0.785	0.755	0.755	0.755	1,051,325
2024-05-24	0.740	0.775	0.730	0.760	0.760	1,821,922
2024-05-23	0.790	0.795	0.760	0.770	0.770	1,860,571
2024-05-22	0.830	0.840	0.805	0.810	0.810	1,314,507
2024-05-21	0.855	0.890	0.820	0.825	0.825	1,595,313
2024-05-20	0.860	0.880	0.840	0.855	0.855	2,819,291
2024-05-17	0.850	0.850	0.820	0.845	0.845	801,104
2024-05-16	0.860	0.895	0.845	0.850	0.850	1,432,233
2024-05-15	0.850	0.865	0.830	0.855	0.855	1,937,886
2024-05-14	0.865	0.865	0.820	0.825	0.825	2,337,287
2024-05-13	0.895	0.900	0.845	0.850	0.850	2,872,340
2024-05-10	0.855	0.900	0.855	0.895	0.895	2,540,241
2024-05-09	0.855	0.870	0.845	0.860	0.860	1,949,540
2024-05-08	0.855	0.860	0.845	0.845	0.845	2,524,871
2024-05-07	0.810	0.850	0.805	0.850	0.850	4,578,635
2024-05-06	0.790	0.820	0.780	0.805	0.805	1,690,126
2024-05-03	0.775	0.790	0.770	0.785	0.785	1,382,040
2024-05-02	0.785	0.790	0.758	0.765	0.765	1,688,046
2024-05-01	0.820	0.820	0.780	0.780	0.780	1,812,090
2024-04-30	0.870	0.870	0.820	0.840	0.840	2,496,540
2024-04-29	0.805	0.870	0.805	0.870	0.870	3,608,122
2024-04-26	0.735	0.805	0.735	0.795	0.795	1,674,681
2024-04-24	0.725	0.740	0.715	0.715	0.715	903,005
2024-04-23	0.750	0.750	0.715	0.730	0.730	967,797
2024-04-22	0.750	0.780	0.750	0.765	0.765	1,513,571
2024-04-19	0.780	0.780	0.730	0.730	0.730	1,187,838
2024-04-18	0.780	0.795	0.768	0.790	0.790	542,739
2024-04-17	0.770	0.790	0.755	0.780	0.780	621,409
2024-04-16	0.820	0.820	0.735	0.785	0.785	2,231,539
2024-04-15	0.810	0.820	0.795	0.805	0.805	1,783,159
2024-04-12	0.815	0.823	0.795	0.820	0.820	1,879,162
2024-04-11	0.800	0.820	0.778	0.810	0.810	1,522,272
2024-04-10	0.750	0.815	0.750	0.810	0.810	3,577,332
2024-04-09	0.765	0.765	0.740	0.750	0.750	2,361,765
2024-04-08	0.760	0.770	0.745	0.760	0.760	1,611,445
2024-04-05	0.750	0.765	0.740	0.750	0.750	1,241,291
2024-04-04	0.720	0.795	0.720	0.760	0.760	2,257,632
2024-04-03	0.760	0.765	0.715	0.715	0.715	1,593,151
2024-04-02	0.735	0.765	0.715	0.765	0.765	2,728,927
2024-03-28	0.680	0.745	0.675	0.725	0.725	4,632,542
2024-03-27	0.680	0.680	0.680	0.680	0.680	0
2024-03-26	0.680	0.680	0.680	0.680	0.680	0
2024-03-25	0.710	0.710	0.675	0.680	0.680	2,363,930
2024-03-22	0.725	0.750	0.695	0.710	0.710	3,956,760
2024-03-21	0.665	0.750	0.665	0.715	0.715	5,984,689
2024-03-20	0.610	0.660	0.610	0.645	0.645	3,176,654
2024-03-19	0.595	0.620	0.585	0.620	0.620	1,560,714
2024-03-18	0.580	0.605	0.570	0.600	0.600	2,314,794
2024-03-15	0.590	0.610	0.570	0.585	0.585	1,537,510

← NewerPage 11 of 22 · 1,270 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.