Firefly Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.690 | 1.810 | 1.680 | 1.755 | 1.755 | 2,644,791 |
| 2026-07-24 | 1.740 | 1.750 | 1.645 | 1.650 | 1.650 | 2,301,436 |
| 2026-07-23 | 1.770 | 1.845 | 1.770 | 1.780 | 1.780 | 5,871,576 |
| 2026-07-22 | 1.730 | 1.835 | 1.730 | 1.780 | 1.780 | 3,005,585 |
| 2026-07-21 | 1.645 | 1.700 | 1.600 | 1.665 | 1.665 | 2,955,201 |
| 2026-07-20 | 1.670 | 1.683 | 1.630 | 1.640 | 1.640 | 1,959,301 |
| 2026-07-17 | 1.690 | 1.700 | 1.633 | 1.655 | 1.655 | 2,840,704 |
| 2026-07-16 | 1.835 | 1.843 | 1.755 | 1.755 | 1.755 | 2,698,872 |
| 2026-07-15 | 1.805 | 1.875 | 1.785 | 1.840 | 1.840 | 2,582,272 |
| 2026-07-14 | 1.710 | 1.760 | 1.665 | 1.745 | 1.745 | 3,395,233 |
| 2026-07-13 | 1.770 | 1.795 | 1.715 | 1.720 | 1.720 | 5,275,710 |
| 2026-07-10 | 1.780 | 1.810 | 1.760 | 1.800 | 1.800 | 1,459,069 |
| 2026-07-09 | 1.750 | 1.768 | 1.675 | 1.740 | 1.740 | 2,563,221 |
| 2026-07-08 | 1.800 | 1.800 | 1.715 | 1.750 | 1.750 | 4,275,238 |
| 2026-07-07 | 1.900 | 1.925 | 1.800 | 1.815 | 1.815 | 2,803,891 |
| 2026-07-06 | 1.925 | 1.965 | 1.905 | 1.940 | 1.940 | 3,070,802 |
| 2026-07-03 | 1.880 | 1.940 | 1.870 | 1.920 | 1.920 | 2,741,910 |
| 2026-07-02 | 1.850 | 1.870 | 1.745 | 1.825 | 1.825 | 5,244,762 |
| 2026-07-01 | 1.800 | 1.825 | 1.775 | 1.775 | 1.775 | 2,443,168 |
| 2026-06-30 | 1.750 | 1.770 | 1.725 | 1.760 | 1.760 | 2,402,924 |
| 2026-06-29 | 1.710 | 1.790 | 1.680 | 1.760 | 1.760 | 3,226,883 |
| 2026-06-26 | 1.780 | 1.780 | 1.653 | 1.670 | 1.670 | 4,193,342 |
| 2026-06-25 | 1.745 | 1.795 | 1.725 | 1.740 | 1.740 | 4,404,156 |
| 2026-06-24 | 1.710 | 1.835 | 1.690 | 1.815 | 1.815 | 3,941,182 |
| 2026-06-23 | 1.840 | 1.845 | 1.725 | 1.725 | 1.725 | 2,464,833 |
| 2026-06-22 | 1.870 | 1.905 | 1.810 | 1.840 | 1.840 | 3,061,501 |
| 2026-06-19 | 1.950 | 2.020 | 1.890 | 1.890 | 1.890 | 28,144,983 |
| 2026-06-18 | 2.010 | 2.060 | 1.955 | 1.975 | 1.975 | 2,526,027 |
| 2026-06-17 | 2.050 | 2.090 | 2.010 | 2.070 | 2.070 | 1,756,401 |
| 2026-06-16 | 2.050 | 2.100 | 2.020 | 2.030 | 2.030 | 2,257,975 |
| 2026-06-15 | 2.000 | 2.095 | 1.978 | 2.070 | 2.070 | 2,528,852 |
| 2026-06-12 | 1.910 | 1.933 | 1.875 | 1.905 | 1.905 | 3,025,099 |
| 2026-06-11 | 1.760 | 1.820 | 1.690 | 1.800 | 1.800 | 6,029,473 |
| 2026-06-10 | 1.870 | 1.890 | 1.800 | 1.815 | 1.815 | 4,933,807 |
| 2026-06-09 | 1.890 | 1.950 | 1.820 | 1.915 | 1.915 | 6,405,677 |
| 2026-06-05 | 2.130 | 2.135 | 1.958 | 1.980 | 1.980 | 4,002,361 |
| 2026-06-04 | 2.200 | 2.220 | 2.080 | 2.080 | 2.080 | 3,519,158 |
| 2026-06-03 | 2.350 | 2.390 | 2.265 | 2.280 | 2.280 | 4,502,518 |
| 2026-06-02 | 2.110 | 2.330 | 2.100 | 2.320 | 2.320 | 3,694,407 |
| 2026-06-01 | 2.040 | 2.175 | 2.035 | 2.140 | 2.140 | 2,344,654 |
| 2026-05-29 | 2.020 | 2.070 | 2.010 | 2.040 | 2.040 | 6,936,767 |
| 2026-05-28 | 2.000 | 2.030 | 1.880 | 1.940 | 1.940 | 2,262,829 |
| 2026-05-27 | 2.100 | 2.130 | 2.030 | 2.050 | 2.050 | 2,406,888 |
| 2026-05-26 | 2.070 | 2.090 | 2.040 | 2.090 | 2.090 | 7,522,102 |
| 2026-05-25 | 1.995 | 2.080 | 1.985 | 2.060 | 2.060 | 8,106,010 |
| 2026-05-22 | 1.930 | 2.000 | 1.920 | 1.980 | 1.980 | 3,260,492 |
| 2026-05-21 | 1.905 | 1.913 | 1.840 | 1.900 | 1.900 | 6,897,023 |
| 2026-05-20 | 1.790 | 1.815 | 1.770 | 1.780 | 1.780 | 3,204,551 |
| 2026-05-19 | 1.950 | 1.955 | 1.823 | 1.835 | 1.835 | 2,393,934 |
| 2026-05-18 | 1.990 | 2.020 | 1.905 | 1.910 | 1.910 | 3,007,445 |
| 2026-05-15 | 2.140 | 2.140 | 2.080 | 2.090 | 2.090 | 1,430,257 |
| 2026-05-14 | 2.150 | 2.190 | 2.140 | 2.190 | 2.190 | 3,491,089 |
| 2026-05-13 | 2.050 | 2.175 | 2.035 | 2.140 | 2.140 | 4,246,159 |
| 2026-05-12 | 1.980 | 2.050 | 1.945 | 1.970 | 1.970 | 2,130,600 |
| 2026-05-11 | 1.925 | 2.040 | 1.880 | 1.925 | 1.925 | 2,535,814 |
| 2026-05-08 | 1.815 | 1.968 | 1.810 | 1.925 | 1.925 | 5,050,645 |
| 2026-05-07 | 1.810 | 1.870 | 1.795 | 1.850 | 1.850 | 4,090,502 |
| 2026-05-06 | 1.765 | 1.770 | 1.680 | 1.730 | 1.730 | 3,924,634 |
| 2026-05-05 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 2,176,229 |
| 2026-05-04 | 1.830 | 1.840 | 1.773 | 1.805 | 1.805 | 5,137,379 |
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.