Firefly Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.750 | 1.765 | 1.600 | 1.620 | 1.620 | 6,070,611 |
| 2025-11-06 | 1.830 | 1.850 | 1.775 | 1.790 | 1.790 | 10,075,126 |
| 2025-11-05 | 1.775 | 1.790 | 1.695 | 1.765 | 1.765 | 3,624,086 |
| 2025-11-04 | 1.910 | 1.925 | 1.815 | 1.870 | 1.870 | 2,826,769 |
| 2025-11-03 | 1.920 | 1.950 | 1.870 | 1.880 | 1.880 | 4,481,249 |
| 2025-10-31 | 1.770 | 1.920 | 1.760 | 1.900 | 1.900 | 4,729,807 |
| 2025-10-30 | 1.800 | 1.860 | 1.735 | 1.760 | 1.760 | 3,884,841 |
| 2025-10-29 | 1.715 | 1.805 | 1.680 | 1.790 | 1.790 | 6,882,750 |
| 2025-10-28 | 1.700 | 1.755 | 1.645 | 1.700 | 1.700 | 4,838,579 |
| 2025-10-27 | 1.765 | 1.865 | 1.690 | 1.780 | 1.780 | 10,203,887 |
| 2025-10-24 | 1.610 | 1.640 | 1.585 | 1.600 | 1.600 | 2,109,747 |
| 2025-10-23 | 1.555 | 1.623 | 1.540 | 1.580 | 1.580 | 4,573,122 |
| 2025-10-22 | 1.500 | 1.530 | 1.465 | 1.525 | 1.525 | 3,680,727 |
| 2025-10-21 | 1.610 | 1.625 | 1.560 | 1.615 | 1.615 | 3,283,041 |
| 2025-10-20 | 1.550 | 1.580 | 1.515 | 1.565 | 1.565 | 2,635,730 |
| 2025-10-17 | 1.690 | 1.700 | 1.560 | 1.605 | 1.605 | 3,967,728 |
| 2025-10-16 | 1.445 | 1.730 | 1.445 | 1.690 | 1.690 | 8,341,819 |
| 2025-10-15 | 1.385 | 1.405 | 1.350 | 1.385 | 1.385 | 3,973,392 |
| 2025-10-14 | 1.360 | 1.450 | 1.360 | 1.415 | 1.415 | 4,037,835 |
| 2025-10-13 | 1.310 | 1.360 | 1.280 | 1.320 | 1.320 | 3,422,002 |
| 2025-10-10 | 1.350 | 1.375 | 1.325 | 1.330 | 1.330 | 3,210,097 |
| 2025-10-09 | 1.385 | 1.405 | 1.300 | 1.375 | 1.375 | 5,936,532 |
| 2025-10-08 | 1.300 | 1.303 | 1.265 | 1.300 | 1.300 | 913,730 |
| 2025-10-07 | 1.300 | 1.330 | 1.250 | 1.300 | 1.300 | 2,404,358 |
| 2025-10-06 | 1.305 | 1.315 | 1.255 | 1.295 | 1.295 | 1,691,684 |
| 2025-10-03 | 1.325 | 1.328 | 1.260 | 1.275 | 1.275 | 3,420,593 |
| 2025-10-02 | 1.280 | 1.355 | 1.270 | 1.335 | 1.335 | 3,298,231 |
| 2025-10-01 | 1.305 | 1.320 | 1.268 | 1.285 | 1.285 | 2,596,986 |
| 2025-09-30 | 1.380 | 1.390 | 1.320 | 1.335 | 1.335 | 4,281,212 |
| 2025-09-29 | 1.385 | 1.400 | 1.330 | 1.360 | 1.360 | 2,547,889 |
| 2025-09-26 | 1.320 | 1.370 | 1.300 | 1.365 | 1.365 | 2,899,386 |
| 2025-09-25 | 1.415 | 1.430 | 1.330 | 1.345 | 1.345 | 5,144,071 |
| 2025-09-24 | 1.360 | 1.390 | 1.335 | 1.390 | 1.390 | 4,599,678 |
| 2025-09-23 | 1.295 | 1.365 | 1.290 | 1.360 | 1.360 | 5,008,216 |
| 2025-09-22 | 1.190 | 1.320 | 1.190 | 1.315 | 1.315 | 4,071,927 |
| 2025-09-19 | 1.170 | 1.205 | 1.160 | 1.205 | 1.205 | 29,602,125 |
| 2025-09-18 | 1.100 | 1.155 | 1.090 | 1.155 | 1.155 | 6,337,356 |
| 2025-09-17 | 1.145 | 1.155 | 1.090 | 1.115 | 1.115 | 3,784,154 |
| 2025-09-16 | 1.180 | 1.190 | 1.125 | 1.165 | 1.165 | 3,751,012 |
| 2025-09-15 | 1.200 | 1.210 | 1.145 | 1.160 | 1.160 | 1,916,942 |
| 2025-09-12 | 1.190 | 1.215 | 1.185 | 1.210 | 1.210 | 1,976,207 |
| 2025-09-11 | 1.185 | 1.215 | 1.170 | 1.175 | 1.175 | 2,155,224 |
| 2025-09-10 | 1.185 | 1.200 | 1.165 | 1.190 | 1.190 | 2,147,837 |
| 2025-09-09 | 1.185 | 1.210 | 1.143 | 1.200 | 1.200 | 3,219,806 |
| 2025-09-08 | 1.255 | 1.260 | 1.185 | 1.200 | 1.200 | 1,658,928 |
| 2025-09-05 | 1.200 | 1.243 | 1.195 | 1.230 | 1.230 | 1,364,777 |
| 2025-09-04 | 1.200 | 1.245 | 1.185 | 1.205 | 1.205 | 2,710,711 |
| 2025-09-03 | 1.200 | 1.255 | 1.180 | 1.205 | 1.205 | 2,917,684 |
| 2025-09-02 | 1.200 | 1.220 | 1.188 | 1.200 | 1.200 | 1,488,725 |
| 2025-09-01 | 1.245 | 1.245 | 1.195 | 1.210 | 1.210 | 2,292,136 |
| 2025-08-29 | 1.220 | 1.245 | 1.215 | 1.240 | 1.240 | 1,202,749 |
| 2025-08-28 | 1.255 | 1.255 | 1.203 | 1.205 | 1.205 | 1,656,685 |
| 2025-08-27 | 1.260 | 1.310 | 1.245 | 1.250 | 1.250 | 1,774,454 |
| 2025-08-26 | 1.190 | 1.245 | 1.180 | 1.240 | 1.240 | 1,571,720 |
| 2025-08-25 | 1.200 | 1.225 | 1.180 | 1.190 | 1.190 | 1,657,077 |
| 2025-08-22 | 1.220 | 1.235 | 1.195 | 1.195 | 1.195 | 1,623,437 |
| 2025-08-21 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 1,903,897 |
| 2025-08-20 | 1.200 | 1.200 | 1.150 | 1.185 | 1.185 | 1,605,157 |
| 2025-08-19 | 1.210 | 1.235 | 1.185 | 1.225 | 1.225 | 1,771,058 |
| 2025-08-18 | 1.165 | 1.195 | 1.160 | 1.190 | 1.190 | 1,635,368 |
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.