Firefly Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.980	0.980	0.955	0.960	0.960	693,269
2025-02-21	1.000	1.030	0.980	0.990	0.990	391,676
2025-02-20	0.975	0.990	0.965	0.980	0.980	476,436
2025-02-19	0.980	1.015	0.975	0.975	0.975	657,259
2025-02-18	1.015	1.015	0.990	1.000	1.000	1,585,264
2025-02-17	1.020	1.023	1.000	1.015	1.015	1,245,556
2025-02-14	1.035	1.050	1.015	1.030	1.030	2,350,772
2025-02-13	0.955	1.030	0.955	1.020	1.020	2,379,155
2025-02-12	1.040	1.040	0.960	0.965	0.965	2,078,634
2025-02-11	0.950	1.020	0.950	1.010	1.010	2,674,150
2025-02-10	0.910	0.955	0.905	0.945	0.945	1,070,161
2025-02-07	0.905	0.920	0.883	0.910	0.910	1,315,443
2025-02-06	0.890	0.923	0.890	0.900	0.900	1,870,117
2025-02-05	0.870	0.885	0.860	0.865	0.865	719,159
2025-02-04	0.870	0.875	0.855	0.860	0.860	1,044,334
2025-02-03	0.915	0.915	0.835	0.840	0.840	2,272,908
2025-01-31	0.900	0.928	0.900	0.925	0.925	849,408
2025-01-30	0.910	0.925	0.870	0.880	0.880	991,422
2025-01-29	0.870	0.918	0.870	0.910	0.910	1,196,387
2025-01-28	0.895	0.910	0.865	0.870	0.870	1,057,720
2025-01-24	0.925	0.930	0.890	0.900	0.900	869,968
2025-01-23	0.970	0.970	0.915	0.925	0.925	645,228
2025-01-22	0.970	0.985	0.965	0.970	0.970	507,283
2025-01-21	0.950	0.980	0.950	0.975	0.975	818,353
2025-01-20	0.975	0.985	0.950	0.965	0.965	694,254
2025-01-17	0.970	0.980	0.950	0.975	0.975	954,680
2025-01-16	0.960	0.970	0.930	0.960	0.960	1,059,284
2025-01-15	0.915	0.960	0.915	0.940	0.940	662,589
2025-01-14	0.925	0.955	0.925	0.935	0.935	886,503
2025-01-13	0.940	0.940	0.915	0.925	0.925	760,649
2025-01-10	0.980	0.995	0.943	0.970	0.970	1,149,857
2025-01-09	0.915	0.973	0.915	0.960	0.960	1,494,218
2025-01-08	0.910	0.943	0.895	0.910	0.910	1,578,502
2025-01-07	0.870	0.900	0.860	0.890	0.890	2,381,261
2025-01-06	0.870	0.880	0.845	0.855	0.855	976,885
2025-01-03	0.890	0.895	0.860	0.875	0.875	1,889,153
2025-01-02	0.910	0.920	0.880	0.885	0.885	865,024
2024-12-31	0.890	0.925	0.890	0.925	0.925	934,171
2024-12-30	0.915	0.920	0.895	0.900	0.900	2,172,838
2024-12-27	0.910	0.938	0.910	0.915	0.915	594,364
2024-12-24	0.925	0.925	0.900	0.905	0.905	779,899
2024-12-23	0.915	0.940	0.905	0.925	0.925	489,148
2024-12-20	0.910	0.920	0.890	0.910	0.910	1,600,416
2024-12-19	0.900	0.920	0.880	0.910	0.910	2,104,601
2024-12-18	0.935	0.965	0.925	0.940	0.940	1,299,193
2024-12-17	0.925	0.950	0.900	0.935	0.935	6,235,400
2024-12-16	1.035	1.035	0.958	0.960	0.960	4,202,820
2024-12-13	1.065	1.070	1.030	1.045	1.045	1,093,688
2024-12-12	1.170	1.170	1.090	1.095	1.095	1,087,484
2024-12-11	1.150	1.185	1.130	1.170	1.170	9,870,364
2024-12-10	1.110	1.158	1.100	1.145	1.145	3,329,600
2024-12-09	1.040	1.040	1.000	1.010	1.010	1,107,154
2024-12-06	1.070	1.075	1.035	1.035	1.035	782,856
2024-12-05	1.070	1.085	1.045	1.075	1.075	1,980,858
2024-12-04	1.045	1.075	1.040	1.065	1.065	1,618,073
2024-12-03	1.035	1.050	1.020	1.025	1.025	1,275,568
2024-12-02	1.075	1.090	1.030	1.040	1.040	1,437,977
2024-11-29	1.100	1.100	1.078	1.090	1.090	481,622
2024-11-28	1.100	1.110	1.080	1.080	1.080	790,276
2024-11-27	1.125	1.125	1.100	1.100	1.100	2,522,504

← NewerPage 8 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.