Firefly Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.125 | 1.125 | 1.100 | 1.100 | 1.100 | 2,522,504 |
| 2024-11-26 | 1.135 | 1.140 | 1.085 | 1.100 | 1.100 | 1,341,262 |
| 2024-11-25 | 1.190 | 1.200 | 1.103 | 1.150 | 1.150 | 2,264,752 |
| 2024-11-22 | 1.070 | 1.170 | 1.065 | 1.165 | 1.165 | 2,602,751 |
| 2024-11-21 | 1.120 | 1.120 | 1.045 | 1.065 | 1.065 | 1,776,199 |
| 2024-11-20 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 1,376,489 |
| 2024-11-19 | 1.070 | 1.120 | 1.070 | 1.105 | 1.105 | 1,967,211 |
| 2024-11-18 | 1.000 | 1.063 | 0.990 | 1.050 | 1.050 | 3,096,815 |
| 2024-11-15 | 1.040 | 1.060 | 1.000 | 1.010 | 1.010 | 2,151,470 |
| 2024-11-14 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 2,038,712 |
| 2024-11-13 | 1.125 | 1.148 | 1.085 | 1.095 | 1.095 | 2,359,982 |
| 2024-11-12 | 1.170 | 1.175 | 1.080 | 1.145 | 1.145 | 4,999,429 |
| 2024-11-11 | 1.185 | 1.225 | 1.180 | 1.205 | 1.205 | 1,824,630 |
| 2024-11-08 | 1.280 | 1.285 | 1.220 | 1.225 | 1.225 | 1,287,180 |
| 2024-11-07 | 1.280 | 1.280 | 1.190 | 1.215 | 1.215 | 1,990,407 |
| 2024-11-06 | 1.300 | 1.328 | 1.280 | 1.305 | 1.305 | 2,483,396 |
| 2024-11-05 | 1.300 | 1.328 | 1.275 | 1.290 | 1.290 | 3,096,575 |
| 2024-11-04 | 1.320 | 1.320 | 1.258 | 1.270 | 1.270 | 1,730,682 |
| 2024-11-01 | 1.280 | 1.325 | 1.255 | 1.310 | 1.310 | 3,239,791 |
| 2024-10-31 | 1.285 | 1.380 | 1.270 | 1.275 | 1.275 | 4,800,301 |
| 2024-10-30 | 1.160 | 1.270 | 1.150 | 1.255 | 1.255 | 5,624,521 |
| 2024-10-29 | 1.080 | 1.180 | 1.080 | 1.140 | 1.140 | 6,267,222 |
| 2024-10-28 | 1.100 | 1.105 | 1.055 | 1.055 | 1.055 | 1,592,060 |
| 2024-10-25 | 1.055 | 1.105 | 1.045 | 1.090 | 1.090 | 1,254,895 |
| 2024-10-24 | 1.045 | 1.065 | 1.013 | 1.055 | 1.055 | 1,544,217 |
| 2024-10-23 | 1.050 | 1.070 | 1.035 | 1.060 | 1.060 | 1,502,342 |
| 2024-10-22 | 1.075 | 1.075 | 1.035 | 1.065 | 1.065 | 829,065 |
| 2024-10-21 | 1.070 | 1.130 | 1.065 | 1.075 | 1.075 | 3,363,917 |
| 2024-10-18 | 1.090 | 1.090 | 1.063 | 1.065 | 1.065 | 688,163 |
| 2024-10-17 | 1.045 | 1.095 | 1.045 | 1.065 | 1.065 | 3,211,666 |
| 2024-10-16 | 1.040 | 1.065 | 1.038 | 1.045 | 1.045 | 1,363,476 |
| 2024-10-15 | 1.035 | 1.058 | 1.030 | 1.045 | 1.045 | 1,436,995 |
| 2024-10-14 | 1.030 | 1.038 | 1.010 | 1.030 | 1.030 | 970,369 |
| 2024-10-11 | 1.020 | 1.075 | 1.020 | 1.025 | 1.025 | 1,785,632 |
| 2024-10-10 | 1.005 | 1.045 | 1.000 | 1.040 | 1.040 | 1,630,756 |
| 2024-10-09 | 1.040 | 1.040 | 0.990 | 0.995 | 0.995 | 2,093,747 |
| 2024-10-08 | 1.045 | 1.060 | 1.030 | 1.045 | 1.045 | 2,011,763 |
| 2024-10-07 | 1.045 | 1.045 | 1.010 | 1.030 | 1.030 | 1,226,624 |
| 2024-10-04 | 1.040 | 1.080 | 1.030 | 1.045 | 1.045 | 3,264,720 |
| 2024-10-03 | 1.080 | 1.090 | 1.035 | 1.065 | 1.065 | 3,326,248 |
| 2024-10-02 | 1.075 | 1.075 | 1.040 | 1.050 | 1.050 | 1,333,232 |
| 2024-10-01 | 1.060 | 1.070 | 1.045 | 1.060 | 1.060 | 1,476,958 |
| 2024-09-30 | 1.080 | 1.130 | 1.065 | 1.065 | 1.065 | 3,147,702 |
| 2024-09-27 | 1.030 | 1.080 | 1.030 | 1.065 | 1.065 | 3,013,862 |
| 2024-09-26 | 0.980 | 1.010 | 0.975 | 1.010 | 1.010 | 4,363,192 |
| 2024-09-25 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-09-24 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-09-23 | 1.080 | 1.080 | 1.035 | 1.045 | 1.045 | 1,246,399 |
| 2024-09-20 | 1.025 | 1.080 | 1.018 | 1.080 | 1.080 | 4,476,223 |
| 2024-09-19 | 1.000 | 1.040 | 0.975 | 1.030 | 1.030 | 1,621,962 |
| 2024-09-18 | 0.985 | 1.020 | 0.970 | 1.000 | 1.000 | 1,363,710 |
| 2024-09-17 | 0.980 | 1.005 | 0.970 | 0.985 | 0.985 | 1,630,751 |
| 2024-09-16 | 0.970 | 1.000 | 0.960 | 0.975 | 0.975 | 2,387,045 |
| 2024-09-13 | 0.900 | 0.945 | 0.900 | 0.940 | 0.940 | 1,668,164 |
| 2024-09-12 | 0.865 | 0.895 | 0.865 | 0.880 | 0.880 | 639,003 |
| 2024-09-11 | 0.830 | 0.865 | 0.830 | 0.860 | 0.860 | 1,084,765 |
| 2024-09-10 | 0.835 | 0.850 | 0.823 | 0.830 | 0.830 | 1,037,325 |
| 2024-09-09 | 0.810 | 0.840 | 0.795 | 0.830 | 0.830 | 1,617,799 |
| 2024-09-06 | 0.845 | 0.845 | 0.815 | 0.820 | 0.820 | 927,679 |
| 2024-09-05 | 0.870 | 0.870 | 0.835 | 0.840 | 0.840 | 2,373,375 |
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.