Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.185	1.215	1.160	1.185	1.185	1,974,400
2025-08-14	1.155	1.250	1.155	1.205	1.205	4,914,336
2025-08-13	1.090	1.155	1.075	1.150	1.150	1,534,522
2025-08-12	1.090	1.105	1.075	1.080	1.080	858,740
2025-08-11	1.100	1.115	1.075	1.080	1.080	1,136,379
2025-08-08	1.070	1.090	1.060	1.085	1.085	890,428
2025-08-07	1.055	1.070	1.040	1.070	1.070	2,301,560
2025-08-06	1.040	1.065	1.040	1.050	1.050	1,630,753
2025-08-05	1.045	1.070	1.000	1.010	1.010	2,848,561
2025-08-04	1.030	1.053	1.020	1.045	1.045	1,293,916
2025-08-01	1.040	1.045	1.015	1.030	1.030	1,211,272
2025-07-31	1.035	1.058	1.010	1.040	1.040	1,705,801
2025-07-30	1.090	1.110	1.060	1.085	1.085	1,483,891
2025-07-29	1.110	1.110	1.090	1.090	1.090	871,453
2025-07-28	1.150	1.160	1.115	1.125	1.125	696,813
2025-07-25	1.140	1.158	1.125	1.150	1.150	948,304
2025-07-24	1.150	1.150	1.100	1.145	1.145	952,181
2025-07-23	1.170	1.180	1.125	1.130	1.130	1,102,320
2025-07-22	1.180	1.185	1.155	1.170	1.170	2,182,671
2025-07-21	1.120	1.175	1.120	1.170	1.170	2,042,916
2025-07-18	1.130	1.140	1.125	1.135	1.135	1,420,929
2025-07-17	1.150	1.160	1.103	1.130	1.130	3,608,309
2025-07-16	1.130	1.138	1.085	1.130	1.130	1,528,692
2025-07-15	1.090	1.125	1.070	1.120	1.120	1,519,517
2025-07-14	1.090	1.090	1.053	1.080	1.080	1,754,352
2025-07-11	1.150	1.160	1.070	1.080	1.080	1,835,792
2025-07-10	1.090	1.155	1.080	1.145	1.145	3,940,170
2025-07-09	1.150	1.150	1.065	1.100	1.100	2,135,986
2025-07-08	1.105	1.155	1.105	1.140	1.140	2,596,199
2025-07-07	1.105	1.120	1.098	1.120	1.120	1,372,679
2025-07-04	1.105	1.120	1.085	1.105	1.105	2,901,347
2025-07-03	1.065	1.120	1.060	1.120	1.120	4,200,868
2025-07-02	1.060	1.060	1.035	1.045	1.045	831,393
2025-07-01	1.040	1.075	1.025	1.060	1.060	1,491,991
2025-06-30	1.030	1.040	1.005	1.040	1.040	1,510,514
2025-06-27	1.035	1.070	1.025	1.040	1.040	1,761,391
2025-06-26	1.015	1.035	1.000	1.005	1.005	1,334,954
2025-06-25	1.040	1.040	0.990	1.015	1.015	2,189,404
2025-06-24	1.020	1.040	1.000	1.020	1.020	1,259,836
2025-06-23	1.075	1.075	0.990	1.030	1.030	4,211,697
2025-06-20	1.055	1.088	1.050	1.075	1.075	2,193,964
2025-06-19	1.050	1.055	1.043	1.045	1.045	2,013,897
2025-06-18	1.060	1.070	1.030	1.045	1.045	2,089,481
2025-06-17	1.090	1.090	1.035	1.055	1.055	2,924,363
2025-06-16	1.060	1.105	1.060	1.080	1.080	2,569,025
2025-06-13	1.055	1.070	1.030	1.055	1.055	2,090,576
2025-06-12	1.055	1.070	1.020	1.050	1.050	1,812,505
2025-06-11	1.000	1.060	0.995	1.045	1.045	2,839,121
2025-06-10	1.015	1.015	0.985	0.995	0.995	2,277,278
2025-06-06	1.030	1.030	1.030	1.030	1.030	0
2025-06-05	1.030	1.030	1.030	1.030	1.030	0
2025-06-04	1.070	1.070	1.015	1.030	1.030	1,890,986
2025-06-03	1.080	1.085	1.060	1.070	1.070	1,417,652
2025-06-02	1.075	1.080	1.048	1.065	1.065	1,560,543
2025-05-30	1.065	1.100	1.060	1.090	1.090	2,211,832
2025-05-29	1.010	1.080	0.998	1.070	1.070	2,357,599
2025-05-28	1.020	1.030	0.985	1.025	1.025	1,675,475
2025-05-27	1.030	1.035	0.990	1.020	1.020	2,426,210
2025-05-26	1.000	1.035	1.000	1.020	1.020	919,222
2025-05-23	1.010	1.025	0.990	0.990	0.990	1,151,212

← NewerPage 6 of 22 · 1,269 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.