Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.955	1.955	1.665	1.805	1.805	6,757,756
2026-04-30	2.060	2.060	1.933	1.933	1.933	24,722,686
2026-04-29	2.089	2.158	2.070	2.080	2.080	6,189,001
2026-04-28	2.158	2.158	2.041	2.060	2.060	4,821,549
2026-04-27	2.080	2.167	2.041	2.138	2.138	4,260,797
2026-04-24	2.138	2.148	2.060	2.089	2.089	4,387,397
2026-04-23	2.148	2.187	2.089	2.119	2.119	5,223,235
2026-04-22	2.100	2.160	2.080	2.140	2.140	3,958,366
2026-04-21	2.110	2.165	2.110	2.150	2.150	2,249,541
2026-04-20	2.100	2.145	2.050	2.090	2.090	3,703,009
2026-04-17	2.110	2.140	2.080	2.100	2.100	2,471,101
2026-04-16	2.170	2.190	2.050	2.110	2.110	3,653,470
2026-04-15	2.140	2.195	2.130	2.170	2.170	4,744,635
2026-04-14	2.100	2.140	2.020	2.070	2.070	4,816,922
2026-04-13	2.020	2.070	2.000	2.020	2.020	4,952,250
2026-04-10	2.020	2.100	2.010	2.090	2.090	5,479,156
2026-04-09	1.900	2.030	1.845	2.020	2.020	5,607,564
2026-04-08	1.900	2.045	1.900	2.030	2.030	6,045,729
2026-04-07	1.690	1.740	1.615	1.715	1.715	4,242,424
2026-04-02	1.865	1.890	1.685	1.695	1.695	3,985,705
2026-04-01	1.845	1.885	1.810	1.835	1.835	2,931,520
2026-03-31	1.580	1.790	1.580	1.740	1.740	3,984,856
2026-03-30	1.640	1.670	1.583	1.630	1.630	2,172,184
2026-03-27	1.580	1.650	1.555	1.640	1.640	2,880,361
2026-03-26	1.690	1.690	1.615	1.640	1.640	2,264,661
2026-03-25	1.550	1.710	1.550	1.685	1.685	9,606,076
2026-03-24	1.595	1.595	1.460	1.495	1.495	4,520,476
2026-03-23	1.475	1.510	1.405	1.430	1.430	4,773,477
2026-03-20	1.530	1.575	1.490	1.575	1.575	43,751,944
2026-03-19	1.620	1.633	1.500	1.565	1.565	5,703,970
2026-03-18	1.650	1.735	1.630	1.730	1.730	3,288,857
2026-03-17	1.675	1.685	1.630	1.665	1.665	2,629,057
2026-03-16	1.705	1.710	1.623	1.635	1.635	3,570,222
2026-03-13	1.740	1.780	1.705	1.755	1.755	3,851,184
2026-03-12	1.770	1.795	1.710	1.725	1.725	2,955,387
2026-03-11	1.795	1.835	1.795	1.810	1.810	3,864,569
2026-03-10	1.820	1.845	1.743	1.770	1.770	2,873,298
2026-03-09	1.730	1.750	1.620	1.700	1.700	6,807,896
2026-03-06	1.975	2.010	1.880	1.890	1.890	5,248,547
2026-03-05	2.040	2.080	2.010	2.050	2.050	2,404,359
2026-03-04	2.020	2.070	1.965	2.020	2.020	2,938,919
2026-03-03	2.220	2.230	2.120	2.120	2.120	2,363,944
2026-03-02	2.180	2.225	2.140	2.180	2.180	2,638,893
2026-02-27	2.170	2.250	2.150	2.150	2.150	33,914,281
2026-02-26	2.070	2.190	2.070	2.160	2.160	4,019,832
2026-02-25	1.990	2.090	1.990	2.080	2.080	3,122,607
2026-02-24	1.890	1.960	1.830	1.940	1.940	3,864,398
2026-02-23	1.915	1.960	1.905	1.905	1.905	9,523,453
2026-02-20	1.905	1.965	1.835	1.870	1.870	2,221,403
2026-02-19	1.925	1.995	1.898	1.935	1.935	3,149,927
2026-02-18	1.785	1.945	1.773	1.895	1.895	5,335,364
2026-02-17	1.865	1.870	1.730	1.785	1.785	4,306,741
2026-02-16	1.870	1.900	1.820	1.835	1.835	2,764,273
2026-02-13	1.880	1.890	1.805	1.815	1.815	3,199,832
2026-02-12	1.945	1.965	1.920	1.935	1.935	1,364,610
2026-02-11	1.990	2.020	1.960	1.965	1.965	4,530,601
2026-02-10	2.000	2.000	1.935	1.960	1.960	3,636,966
2026-02-09	1.840	1.950	1.830	1.940	1.940	10,599,559
2026-02-06	1.850	1.850	1.710	1.775	1.775	10,133,216
2026-02-05	1.975	2.030	1.893	1.925	1.925	2,934,938

← NewerPage 3 of 5 · 254 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.