Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.580	0.618	0.575	0.595	0.595	4,747,337
2024-03-13	0.530	0.555	0.530	0.550	0.550	1,632,442
2024-03-12	0.535	0.565	0.530	0.565	0.565	1,031,801
2024-03-11	0.555	0.555	0.530	0.530	0.530	538,465
2024-03-08	0.555	0.575	0.545	0.545	0.545	2,329,931
2024-03-07	0.560	0.580	0.545	0.555	0.555	5,495,869
2024-03-06	0.530	0.555	0.525	0.555	0.555	1,255,303
2024-03-05	0.510	0.535	0.510	0.530	0.530	999,328
2024-03-04	0.505	0.530	0.505	0.515	0.515	1,125,277
2024-03-01	0.495	0.495	0.485	0.495	0.495	489,443
2024-02-29	0.485	0.490	0.470	0.490	0.490	543,834
2024-02-28	0.490	0.498	0.485	0.485	0.485	362,193
2024-02-27	0.505	0.510	0.485	0.495	0.495	1,237,406
2024-02-26	0.505	0.510	0.495	0.495	0.495	1,407,406
2024-02-23	0.510	0.523	0.500	0.520	0.520	1,019,058
2024-02-22	0.505	0.520	0.495	0.510	0.510	1,666,915
2024-02-21	0.510	0.515	0.503	0.505	0.505	1,062,371
2024-02-20	0.510	0.515	0.505	0.515	0.515	362,452
2024-02-19	0.520	0.530	0.508	0.510	0.510	1,224,892
2024-02-16	0.510	0.535	0.510	0.515	0.515	1,957,739
2024-02-15	0.495	0.510	0.490	0.505	0.505	641,315
2024-02-14	0.490	0.505	0.485	0.500	0.500	796,915
2024-02-13	0.475	0.500	0.475	0.500	0.500	1,057,474
2024-02-12	0.455	0.475	0.445	0.475	0.475	732,683
2024-02-09	0.465	0.470	0.445	0.455	0.455	1,767,170
2024-02-08	0.485	0.485	0.465	0.475	0.475	622,515
2024-02-07	0.470	0.490	0.460	0.490	0.490	1,035,899
2024-02-06	0.480	0.485	0.450	0.465	0.465	3,546,793
2024-02-05	0.505	0.505	0.490	0.490	0.490	1,148,416
2024-02-02	0.515	0.520	0.490	0.505	0.505	2,081,173
2024-02-01	0.525	0.525	0.500	0.520	0.520	1,155,782
2024-01-31	0.530	0.530	0.510	0.525	0.525	1,141,007
2024-01-30	0.515	0.530	0.515	0.530	0.530	592,828
2024-01-29	0.540	0.540	0.520	0.530	0.530	825,681
2024-01-25	0.510	0.530	0.510	0.530	0.530	493,588
2024-01-24	0.485	0.500	0.485	0.500	0.500	1,300,498
2024-01-23	0.515	0.515	0.485	0.485	0.485	2,175,896
2024-01-22	0.550	0.550	0.510	0.510	0.510	1,439,701
2024-01-19	0.530	0.550	0.530	0.545	0.545	668,246
2024-01-18	0.555	0.560	0.523	0.530	0.530	1,267,988
2024-01-17	0.580	0.585	0.543	0.550	0.550	1,800,772
2024-01-16	0.580	0.600	0.560	0.575	0.575	2,859,618
2024-01-15	0.555	0.560	0.545	0.545	0.545	162,597
2024-01-12	0.550	0.560	0.530	0.550	0.550	1,064,233
2024-01-11	0.585	0.585	0.530	0.540	0.540	4,247,721
2024-01-10	0.615	0.615	0.595	0.595	0.595	33,147,406
2024-01-09	0.585	0.620	0.585	0.615	0.615	1,780,802
2024-01-08	0.595	0.595	0.555	0.575	0.575	927,401
2024-01-05	0.605	0.605	0.575	0.590	0.590	262,073
2024-01-04	0.600	0.600	0.575	0.595	0.595	555,751
2024-01-03	0.615	0.630	0.605	0.605	0.605	698,700
2024-01-02	0.620	0.635	0.605	0.635	0.635	295,690
2023-12-29	0.620	0.630	0.605	0.630	0.630	377,873
2023-12-28	0.630	0.660	0.610	0.625	0.625	1,117,047
2023-12-27	0.630	0.635	0.610	0.635	0.635	1,059,701
2023-12-22	0.625	0.645	0.600	0.620	0.620	1,414,829
2023-12-21	0.590	0.625	0.570	0.625	0.625	1,191,358
2023-12-20	0.620	0.625	0.585	0.600	0.600	1,874,114
2023-12-19	0.610	0.610	0.610	0.610	0.610	1,456,209
2023-12-18	0.530	0.580	0.530	0.565	0.565	1,528,726

← NewerPage 12 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.