FireFly Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.160	2.170	2.080	2.120	2.120	45,000
2026-04-24	2.070	2.140	2.060	2.120	2.120	134,800
2026-04-23	2.140	2.140	2.020	2.070	2.070	104,500
2026-04-22	2.010	2.100	2.010	2.060	2.060	79,100
2026-04-21	2.050	2.100	1.960	1.990	1.990	150,900
2026-04-20	2.080	2.080	2.010	2.040	2.040	286,600
2026-04-17	2.100	2.150	2.100	2.110	2.110	49,900
2026-04-16	2.120	2.120	2.040	2.040	2.040	88,000
2026-04-15	2.070	2.150	2.070	2.120	2.120	485,100
2026-04-14	2.030	2.080	2.020	2.060	2.060	108,100
2026-04-13	1.990	2.060	1.960	2.040	2.040	66,600
2026-04-10	1.970	2.045	1.970	2.030	2.030	243,000
2026-04-09	1.950	2.030	1.950	1.970	1.970	379,300
2026-04-08	1.900	1.940	1.830	1.850	1.850	996,500
2026-04-07	1.650	1.670	1.605	1.670	1.670	16,300
2026-04-06	1.650	1.710	1.650	1.680	1.680	84,500
2026-04-02	1.620	1.740	1.620	1.700	1.700	185,400
2026-04-01	1.750	1.820	1.740	1.780	1.780	307,300
2026-03-31	1.640	1.730	1.620	1.670	1.670	189,500
2026-03-30	1.600	1.620	1.530	1.560	1.560	117,700
2026-03-27	1.690	1.690	1.510	1.590	1.590	239,400
2026-03-26	1.600	1.600	1.460	1.460	1.460	81,900
2026-03-25	1.590	1.650	1.590	1.630	1.630	83,100
2026-03-24	1.520	1.520	1.440	1.510	1.510	91,600
2026-03-23	1.480	1.530	1.450	1.520	1.520	269,500
2026-03-20	1.500	1.530	1.450	1.450	1.450	194,900
2026-03-19	1.430	1.510	1.410	1.490	1.490	476,100
2026-03-18	1.650	1.650	1.550	1.590	1.590	74,500
2026-03-17	1.650	1.650	1.590	1.620	1.620	54,700
2026-03-16	1.590	1.650	1.570	1.620	1.620	134,500
2026-03-13	1.670	1.700	1.590	1.610	1.610	428,300
2026-03-12	1.740	1.740	1.650	1.670	1.670	138,200
2026-03-11	1.800	1.800	1.700	1.740	1.740	279,200
2026-03-10	1.730	1.840	1.710	1.810	1.810	185,113
2026-03-09	1.700	1.890	1.670	1.740	1.740	367,637
2026-03-06	1.800	1.900	1.750	1.800	1.800	589,100
2026-03-05	2.080	2.100	1.910	1.950	1.950	776,200
2026-03-04	2.040	2.250	1.990	2.250	2.250	379,200
2026-03-03	2.010	2.100	1.930	2.070	2.070	339,700
2026-03-02	2.180	2.280	2.080	2.100	2.100	253,400
2026-02-27	2.160	2.220	2.110	2.220	2.220	200,900
2026-02-26	1.990	2.140	1.990	2.110	2.110	52,800
2026-02-25	1.960	2.100	1.960	2.060	2.060	160,600
2026-02-24	1.930	1.970	1.910	1.940	1.940	178,300
2026-02-23	1.920	1.990	1.920	1.940	1.940	102,500
2026-02-20	1.850	2.030	1.850	1.960	1.960	293,600
2026-02-19	1.820	1.890	1.790	1.860	1.860	173,800
2026-02-18	1.820	1.880	1.820	1.820	1.820	85,500
2026-02-17	1.760	1.770	1.690	1.760	1.760	78,300
2026-02-13	1.800	1.860	1.780	1.780	1.780	182,500
2026-02-12	2.030	2.030	1.800	1.800	1.800	201,000
2026-02-11	1.990	1.990	1.910	1.930	1.930	66,000
2026-02-10	1.920	1.940	1.870	1.930	1.930	68,200
2026-02-09	1.870	1.970	1.870	1.920	1.920	95,300
2026-02-06	1.820	1.910	1.770	1.850	1.850	203,100
2026-02-05	1.850	1.860	1.750	1.770	1.770	158,900
2026-02-04	2.000	2.010	1.840	1.890	1.890	313,700
2026-02-03	2.240	2.240	1.960	2.000	2.000	288,200
2026-02-02	1.890	1.970	1.860	1.910	1.910	178,500
2026-01-30	2.020	2.050	1.860	1.870	1.870	285,200

← NewerPage 3 of 8 · 460 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.