Firefly Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.380 | 1.388 | 1.325 | 1.375 | 1.375 | 6,064,174 |
| 2026-10-16 | 1.395 | 1.420 | 1.350 | 1.405 | 1.405 | 7,087,372 |
| 2026-10-15 | 1.440 | 1.443 | 1.340 | 1.355 | 1.355 | 6,225,013 |
| 2026-10-14 | 1.500 | 1.520 | 1.465 | 1.465 | 1.465 | 4,979,646 |
| 2026-10-13 | 1.570 | 1.585 | 1.505 | 1.525 | 1.525 | 4,002,214 |
| 2026-10-12 | 1.600 | 1.608 | 1.545 | 1.550 | 1.550 | 6,925,556 |
| 2026-10-09 | 1.640 | 1.645 | 1.560 | 1.585 | 1.585 | 4,750,260 |
| 2026-10-08 | 1.590 | 1.663 | 1.560 | 1.620 | 1.620 | 5,742,408 |
| 2026-10-07 | 1.675 | 1.675 | 1.598 | 1.610 | 1.610 | 4,036,098 |
| 2026-10-06 | 1.650 | 1.670 | 1.635 | 1.640 | 1.640 | 2,091,064 |
| 2026-10-05 | 1.670 | 1.675 | 1.635 | 1.640 | 1.640 | 1,128,475 |
| 2026-10-02 | 1.655 | 1.670 | 1.620 | 1.650 | 1.650 | 1,949,978 |
| 2026-10-01 | 1.630 | 1.668 | 1.620 | 1.625 | 1.625 | 2,616,526 |
| 2026-09-30 | 1.640 | 1.690 | 1.635 | 1.670 | 1.670 | 4,020,749 |
| 2026-09-29 | 1.640 | 1.655 | 1.620 | 1.650 | 1.650 | 2,919,034 |
| 2026-09-28 | 1.710 | 1.718 | 1.630 | 1.630 | 1.630 | 4,635,873 |
| 2026-09-25 | 1.725 | 1.725 | 1.690 | 1.720 | 1.720 | 2,114,742 |
| 2026-09-24 | 1.730 | 1.735 | 1.693 | 1.725 | 1.725 | 3,124,434 |
| 2026-09-23 | 1.795 | 1.830 | 1.780 | 1.800 | 1.800 | 3,751,615 |
| 2026-09-22 | 1.700 | 1.795 | 1.700 | 1.775 | 1.775 | 4,524,462 |
| 2026-09-21 | 1.760 | 1.780 | 1.675 | 1.680 | 1.680 | 4,332,450 |
| 2026-09-18 | 1.740 | 1.795 | 1.740 | 1.795 | 1.795 | 4,825,574 |
| 2026-09-17 | 1.730 | 1.738 | 1.695 | 1.725 | 1.725 | 3,064,974 |
| 2026-09-16 | 1.710 | 1.730 | 1.658 | 1.715 | 1.715 | 4,880,357 |
| 2026-09-15 | 1.710 | 1.755 | 1.640 | 1.690 | 1.690 | 3,722,652 |
| 2026-09-14 | 1.720 | 1.723 | 1.678 | 1.705 | 1.705 | 3,330,321 |
| 2026-09-11 | 1.700 | 1.765 | 1.660 | 1.735 | 1.735 | 6,562,079 |
| 2026-09-10 | 1.860 | 1.868 | 1.745 | 1.760 | 1.760 | 7,318,126 |
| 2026-09-09 | 1.840 | 1.895 | 1.800 | 1.895 | 1.895 | 5,964,636 |
| 2026-09-08 | 1.800 | 1.843 | 1.760 | 1.820 | 1.820 | 4,208,426 |
| 2026-09-07 | 1.860 | 1.895 | 1.785 | 1.785 | 1.785 | 5,015,864 |
| 2026-09-04 | 1.810 | 1.850 | 1.765 | 1.850 | 1.850 | 4,505,722 |
| 2026-09-03 | 1.810 | 1.870 | 1.760 | 1.765 | 1.765 | 4,249,968 |
| 2026-09-02 | 1.810 | 1.810 | 1.715 | 1.740 | 1.740 | 6,521,748 |
| 2026-09-01 | 1.810 | 1.895 | 1.780 | 1.885 | 1.885 | 3,452,130 |
| 2026-08-31 | 1.825 | 1.843 | 1.785 | 1.805 | 1.805 | 4,960,354 |
| 2026-08-28 | 1.925 | 1.955 | 1.890 | 1.905 | 1.905 | 2,973,007 |
| 2026-08-27 | 1.885 | 1.955 | 1.825 | 1.910 | 1.910 | 4,891,301 |
| 2026-08-26 | 1.920 | 1.960 | 1.850 | 1.920 | 1.920 | 10,242,393 |
| 2026-08-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-21 | 1.860 | 1.925 | 1.825 | 1.900 | 1.900 | 1,945,218 |
| 2026-08-20 | 1.930 | 1.950 | 1.820 | 1.875 | 1.875 | 3,048,477 |
| 2026-08-19 | 1.820 | 1.910 | 1.800 | 1.825 | 1.825 | 2,894,984 |
| 2026-08-18 | 1.900 | 1.948 | 1.865 | 1.880 | 1.880 | 2,620,341 |
| 2026-08-17 | 1.900 | 1.970 | 1.870 | 1.895 | 1.895 | 2,690,575 |
| 2026-08-14 | 1.920 | 1.920 | 1.850 | 1.860 | 1.860 | 2,961,624 |
| 2026-08-13 | 1.990 | 2.025 | 1.935 | 1.950 | 1.950 | 2,454,375 |
| 2026-08-12 | 1.935 | 2.020 | 1.935 | 1.990 | 1.990 | 3,527,424 |
| 2026-08-11 | 1.900 | 2.060 | 1.880 | 2.000 | 2.000 | 2,756,663 |
| 2026-08-10 | 1.930 | 1.953 | 1.870 | 1.905 | 1.905 | 3,220,650 |
| 2026-08-07 | 1.860 | 1.935 | 1.845 | 1.900 | 1.900 | 2,037,337 |
| 2026-08-06 | 1.840 | 1.940 | 1.840 | 1.870 | 1.870 | 3,169,405 |
| 2026-08-05 | 1.735 | 1.830 | 1.735 | 1.830 | 1.830 | 2,291,491 |
| 2026-08-04 | 1.845 | 1.850 | 1.695 | 1.695 | 1.695 | 3,215,440 |
| 2026-08-03 | 1.760 | 1.875 | 1.740 | 1.860 | 1.860 | 2,603,470 |
| 2026-07-31 | 1.695 | 1.780 | 1.695 | 1.750 | 1.750 | 2,438,855 |
| 2026-07-30 | 1.710 | 1.725 | 1.615 | 1.615 | 1.615 | 3,306,297 |
| 2026-07-29 | 1.730 | 1.755 | 1.655 | 1.680 | 1.680 | 3,969,604 |
| 2026-07-28 | 1.720 | 1.775 | 1.710 | 1.755 | 1.755 | 2,409,493 |
Page 1 of 22 · 1,268 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.