Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.970	1.010	0.970	1.000	1.000	2,346,155
2025-05-21	0.945	0.995	0.940	0.985	0.985	1,636,019
2025-05-20	0.930	0.945	0.920	0.935	0.935	1,188,983
2025-05-19	0.930	0.940	0.905	0.915	0.915	1,057,671
2025-05-16	0.930	0.950	0.910	0.940	0.940	1,126,255
2025-05-15	0.930	0.945	0.905	0.910	0.910	2,096,203
2025-05-14	0.915	0.935	0.880	0.900	0.900	1,132,460
2025-05-13	0.900	0.910	0.865	0.890	0.890	2,845,956
2025-05-12	0.900	0.915	0.860	0.895	0.895	2,948,920
2025-05-09	0.880	0.905	0.845	0.905	0.905	3,105,330
2025-05-08	0.860	0.895	0.850	0.870	0.870	2,242,099
2025-05-07	0.860	0.885	0.835	0.880	0.880	4,908,755
2025-05-06	0.760	0.810	0.760	0.800	0.800	1,334,021
2025-05-05	0.795	0.800	0.760	0.760	0.760	871,357
2025-05-02	0.770	0.790	0.770	0.785	0.785	1,746,168
2025-05-01	0.780	0.785	0.770	0.775	0.775	1,187,375
2025-04-30	0.815	0.825	0.795	0.800	0.800	1,046,889
2025-04-29	0.775	0.820	0.775	0.815	0.815	958,058
2025-04-28	0.815	0.815	0.773	0.775	0.775	1,997,677
2025-04-24	0.790	0.820	0.790	0.815	0.815	11,825,920
2025-04-23	0.790	0.800	0.785	0.790	0.790	2,053,008
2025-04-22	0.820	0.820	0.760	0.770	0.770	1,697,850
2025-04-17	0.805	0.835	0.805	0.810	0.810	1,448,692
2025-04-16	0.815	0.845	0.805	0.810	0.810	1,786,208
2025-04-15	0.830	0.830	0.805	0.820	0.820	680,889
2025-04-14	0.830	0.850	0.795	0.810	0.810	1,516,720
2025-04-11	0.760	0.795	0.745	0.795	0.795	1,604,685
2025-04-10	0.800	0.800	0.740	0.770	0.770	2,712,337
2025-04-09	0.715	0.715	0.675	0.680	0.680	2,591,881
2025-04-08	0.710	0.745	0.680	0.735	0.735	3,470,058
2025-04-07	0.740	0.740	0.665	0.685	0.685	4,763,823
2025-04-04	0.830	0.855	0.800	0.810	0.810	4,371,038
2025-04-03	0.880	0.890	0.850	0.860	0.860	2,613,203
2025-04-02	0.925	0.930	0.875	0.900	0.900	2,024,480
2025-04-01	1.000	1.005	0.910	0.910	0.910	2,406,883
2025-03-31	1.010	1.015	0.935	0.965	0.965	3,098,457
2025-03-28	1.010	1.030	0.990	1.030	1.030	1,488,884
2025-03-27	1.110	1.110	0.985	0.995	0.995	4,020,586
2025-03-26	1.070	1.133	1.070	1.120	1.120	3,339,320
2025-03-25	1.040	1.075	1.040	1.050	1.050	851,273
2025-03-24	1.035	1.055	1.010	1.035	1.035	1,002,970
2025-03-21	1.070	1.085	1.040	1.040	1.040	1,274,387
2025-03-20	1.075	1.100	1.063	1.080	1.080	2,320,969
2025-03-19	1.070	1.090	1.058	1.075	1.075	1,532,724
2025-03-18	1.045	1.080	1.040	1.075	1.075	3,007,780
2025-03-17	0.990	1.030	0.988	1.020	1.020	2,527,444
2025-03-14	0.985	0.998	0.970	0.985	0.985	2,377,851
2025-03-13	0.960	1.015	0.960	0.975	0.975	1,239,972
2025-03-12	0.950	0.975	0.945	0.945	0.945	858,535
2025-03-11	0.980	0.990	0.950	0.960	0.960	1,507,378
2025-03-10	0.995	1.015	0.990	1.010	1.010	640,421
2025-03-07	1.015	1.015	0.985	0.990	0.990	581,925
2025-03-06	1.015	1.035	1.005	1.025	1.025	1,073,929
2025-03-05	0.970	0.975	0.940	0.975	0.975	535,299
2025-03-04	0.975	0.975	0.940	0.955	0.955	996,893
2025-03-03	0.965	0.990	0.960	0.970	0.970	548,283
2025-02-28	1.025	1.025	0.955	0.975	0.975	2,680,438
2025-02-27	1.020	1.065	1.020	1.040	1.040	4,269,995
2025-02-26	0.955	1.035	0.925	1.020	1.020	2,254,748
2025-02-25	0.960	0.960	0.920	0.945	0.945	1,253,348

← NewerPage 7 of 22 · 1,265 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.