Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.975	2.030	1.893	1.925	1.925	2,934,938
2026-02-04	2.020	2.050	1.960	2.050	2.050	3,347,360
2026-02-03	1.960	2.080	1.935	1.975	1.975	3,954,737
2026-02-02	1.960	2.010	1.905	1.940	1.940	5,452,400
2026-01-30	2.220	2.250	2.070	2.100	2.100	3,828,708
2026-01-29	2.210	2.300	2.090	2.280	2.280	5,662,964
2026-01-28	2.110	2.190	2.110	2.180	2.180	2,371,784
2026-01-27	2.180	2.200	2.100	2.110	2.110	5,145,764
2026-01-23	2.150	2.180	2.080	2.080	2.080	4,337,618
2026-01-22	2.070	2.100	2.035	2.080	2.080	1,562,140
2026-01-21	2.040	2.100	2.000	2.080	2.080	2,766,455
2026-01-20	2.050	2.070	2.010	2.050	2.050	5,235,628
2026-01-19	2.000	2.080	1.980	2.070	2.070	2,596,149
2026-01-16	2.020	2.070	1.955	1.975	1.975	3,729,663
2026-01-15	2.050	2.050	1.975	1.990	1.990	4,563,883
2026-01-14	2.080	2.080	1.955	1.985	1.985	5,714,437
2026-01-13	2.080	2.110	2.020	2.040	2.040	10,694,095
2026-01-12	2.000	2.070	1.985	2.010	2.010	4,854,729
2026-01-09	2.000	2.030	1.900	1.920	1.920	2,177,646
2026-01-08	2.020	2.055	1.990	2.020	2.020	1,557,422
2026-01-07	2.120	2.130	2.020	2.030	2.030	3,169,928
2026-01-06	2.130	2.140	2.020	2.060	2.060	5,789,946
2026-01-05	2.030	2.100	1.990	2.100	2.100	4,101,343
2026-01-02	2.060	2.080	2.010	2.060	2.060	2,101,062
2025-12-31	2.090	2.090	2.060	2.090	2.090	1,083,750
2025-12-30	1.990	2.090	1.925	2.090	2.090	5,471,901
2025-12-29	2.160	2.175	2.070	2.130	2.130	5,323,950
2025-12-24	2.090	2.150	2.070	2.110	2.110	2,938,489
2025-12-23	2.090	2.090	2.040	2.090	2.090	2,560,052
2025-12-22	2.020	2.100	1.980	2.100	2.100	12,673,370
2025-12-19	1.930	2.020	1.860	2.020	2.020	10,353,349
2025-12-18	1.880	1.925	1.840	1.920	1.920	1,945,326
2025-12-17	1.850	1.935	1.813	1.915	1.915	3,423,742
2025-12-16	1.910	1.930	1.828	1.855	1.855	2,880,083
2025-12-15	2.000	2.010	1.878	1.895	1.895	3,368,329
2025-12-12	1.900	2.015	1.888	2.000	2.000	7,119,531
2025-12-11	1.840	1.900	1.803	1.860	1.860	9,783,547
2025-12-10	1.805	1.833	1.780	1.815	1.815	2,303,812
2025-12-09	1.845	1.845	1.770	1.775	1.775	2,632,578
2025-12-08	1.880	1.880	1.780	1.850	1.850	3,552,754
2025-12-05	1.835	1.860	1.775	1.800	1.800	3,206,488
2025-12-04	1.760	1.863	1.760	1.830	1.830	5,736,507
2025-12-03	1.945	1.945	1.945	1.945	1.945	0
2025-12-02	1.945	1.945	1.945	1.945	1.945	0
2025-12-01	1.920	1.980	1.885	1.945	1.945	3,734,634
2025-11-28	1.800	1.880	1.785	1.870	1.870	2,043,727
2025-11-27	1.840	1.850	1.800	1.800	1.800	2,046,628
2025-11-26	1.770	1.820	1.720	1.820	1.820	2,127,185
2025-11-25	1.745	1.780	1.695	1.735	1.735	2,276,332
2025-11-24	1.660	1.695	1.640	1.670	1.670	1,793,364
2025-11-21	1.755	1.755	1.630	1.630	1.630	2,966,169
2025-11-20	1.770	1.805	1.725	1.785	1.785	1,634,809
2025-11-19	1.780	1.785	1.720	1.735	1.735	2,515,131
2025-11-18	1.820	1.860	1.680	1.700	1.700	2,388,354
2025-11-17	1.785	1.823	1.740	1.805	1.805	1,907,764
2025-11-14	1.740	1.790	1.675	1.780	1.780	1,676,215
2025-11-13	1.830	1.850	1.785	1.820	1.820	2,057,606
2025-11-12	1.840	1.840	1.785	1.820	1.820	1,415,262
2025-11-11	1.840	1.860	1.785	1.795	1.795	2,132,869
2025-11-10	1.785	1.850	1.775	1.835	1.835	5,028,818

← NewerPage 4 of 5 · 255 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.