Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.024	0.024	0.023	0.024	0.360	387,422
2023-06-29	0.026	0.026	0.022	0.024	0.360	218,483
2023-06-28	0.025	0.026	0.023	0.026	0.390	211,905
2023-06-27	0.023	0.025	0.023	0.025	0.375	379,962
2023-06-26	0.025	0.025	0.023	0.023	0.345	175,247
2023-06-23	0.025	0.026	0.025	0.026	0.390	279,920
2023-06-22	0.027	0.027	0.025	0.026	0.390	328,802
2023-06-21	0.026	0.027	0.026	0.027	0.405	110,324
2023-06-20	0.028	0.028	0.026	0.026	0.390	400,691
2023-06-19	0.027	0.028	0.027	0.027	0.405	156,024
2023-06-16	0.028	0.028	0.027	0.028	0.420	76,536
2023-06-15	0.028	0.028	0.027	0.028	0.420	89,533
2023-06-14	0.029	0.029	0.028	0.028	0.420	98,353
2023-06-13	0.030	0.030	0.028	0.029	0.435	88,261
2023-06-09	0.029	0.030	0.029	0.030	0.450	39,525
2023-06-08	0.031	0.031	0.030	0.030	0.450	27,369
2023-06-07	0.030	0.031	0.030	0.031	0.465	1,815,544
2023-06-06	0.030	0.031	0.030	0.030	0.450	96,699
2023-06-05	0.031	0.032	0.031	0.031	0.465	84,685
2023-06-02	0.032	0.032	0.031	0.032	0.480	45,095
2023-06-01	0.031	0.032	0.030	0.031	0.465	187,156
2023-05-31	0.032	0.032	0.030	0.030	0.450	40,095
2023-05-30	0.031	0.032	0.031	0.032	0.480	81,396
2023-05-29	0.032	0.032	0.031	0.032	0.480	71,695
2023-05-26	0.032	0.032	0.030	0.031	0.465	174,762
2023-05-25	0.035	0.035	0.032	0.032	0.480	148,357
2023-05-24	0.035	0.035	0.034	0.035	0.525	1,241,323
2023-05-23	0.036	0.037	0.035	0.035	0.525	69,231
2023-05-22	0.038	0.038	0.036	0.037	0.548	101,011
2023-05-19	0.038	0.039	0.038	0.038	0.570	8,841
2023-05-18	0.036	0.038	0.036	0.036	0.540	71,003
2023-05-17	0.038	0.038	0.036	0.036	0.540	23,453
2023-05-16	0.037	0.040	0.036	0.040	0.600	119,372
2023-05-15	0.038	0.038	0.035	0.036	0.540	169,726
2023-05-12	0.040	0.040	0.036	0.038	0.570	219,436
2023-05-11	0.038	0.039	0.038	0.039	0.585	64,261
2023-05-10	0.039	0.040	0.038	0.038	0.570	57,728
2023-05-09	0.039	0.039	0.038	0.039	0.585	66,865
2023-05-08	0.039	0.039	0.038	0.039	0.585	260,071
2023-05-05	0.042	0.042	0.039	0.039	0.585	434,209
2023-05-04	0.044	0.048	0.040	0.042	0.630	1,465,728
2023-05-03	0.040	0.040	0.040	0.040	0.600	0
2023-05-02	0.040	0.040	0.040	0.040	0.600	0
2023-05-01	0.040	0.040	0.040	0.040	0.600	0
2023-04-28	0.039	0.041	0.039	0.040	0.600	36,407
2023-04-27	0.040	0.042	0.038	0.042	0.630	97,431
2023-04-26	0.040	0.041	0.039	0.040	0.600	49,419
2023-04-24	0.040	0.041	0.040	0.040	0.600	49,515
2023-04-21	0.044	0.044	0.040	0.040	0.600	126,632
2023-04-20	0.046	0.046	0.043	0.044	0.660	99,312
2023-04-19	0.047	0.048	0.046	0.046	0.690	67,817
2023-04-18	0.049	0.049	0.047	0.047	0.705	113,756
2023-04-17	0.051	0.051	0.049	0.050	0.750	298,372
2023-04-14	0.051	0.052	0.050	0.052	0.780	251,203
2023-04-13	0.051	0.052	0.050	0.050	0.750	172,156
2023-04-12	0.048	0.051	0.046	0.051	0.765	399,898
2023-04-11	0.047	0.048	0.046	0.048	0.720	86,033
2023-04-06	0.046	0.047	0.046	0.047	0.705	87,016
2023-04-05	0.045	0.046	0.044	0.046	0.690	154,835
2023-04-04	0.045	0.046	0.045	0.045	0.675	38,556

← NewerPage 15 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.