FireFly Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2.230 | 2.240 | 2.020 | 2.110 | 2.110 | 639,000 |
| 2026-01-28 | 2.100 | 2.280 | 2.100 | 2.280 | 2.280 | 214,600 |
| 2026-01-27 | 2.090 | 2.100 | 1.990 | 2.070 | 2.070 | 220,477 |
| 2026-01-26 | 2.100 | 2.240 | 2.050 | 2.080 | 2.080 | 382,377 |
| 2026-01-23 | 2.120 | 2.130 | 2.040 | 2.070 | 2.070 | 215,300 |
| 2026-01-22 | 1.930 | 2.130 | 1.930 | 2.130 | 2.130 | 312,200 |
| 2026-01-21 | 1.950 | 1.950 | 1.890 | 1.910 | 1.910 | 135,800 |
| 2026-01-20 | 1.890 | 1.960 | 1.890 | 1.930 | 1.930 | 155,400 |
| 2026-01-19 | 1.910 | 1.980 | 1.880 | 1.980 | 1.980 | 52,339 |
| 2026-01-16 | 1.900 | 1.900 | 1.820 | 1.900 | 1.900 | 151,766 |
| 2026-01-15 | 1.970 | 1.970 | 1.880 | 1.960 | 1.960 | 114,966 |
| 2026-01-14 | 1.890 | 2.150 | 1.850 | 2.000 | 2.000 | 273,315 |
| 2026-01-13 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 56,892 |
| 2026-01-12 | 1.890 | 1.950 | 1.880 | 1.930 | 1.930 | 247,838 |
| 2026-01-09 | 1.850 | 1.910 | 1.820 | 1.910 | 1.910 | 103,980 |
| 2026-01-08 | 1.860 | 1.890 | 1.840 | 1.890 | 1.890 | 186,974 |
| 2026-01-07 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 106,443 |
| 2026-01-06 | 1.900 | 1.950 | 1.890 | 1.910 | 1.910 | 642,474 |
| 2026-01-05 | 1.880 | 1.930 | 1.800 | 1.910 | 1.910 | 548,271 |
| 2026-01-02 | 1.920 | 1.920 | 1.800 | 1.850 | 1.850 | 207,683 |
| 2025-12-31 | 1.870 | 1.870 | 1.830 | 1.870 | 1.870 | 15,170 |
| 2025-12-30 | 1.880 | 1.890 | 1.820 | 1.880 | 1.880 | 159,153 |
| 2025-12-29 | 1.890 | 1.920 | 1.830 | 1.880 | 1.880 | 187,457 |
| 2025-12-24 | 1.920 | 1.940 | 1.890 | 1.890 | 1.890 | 43,320 |
| 2025-12-23 | 1.910 | 1.920 | 1.880 | 1.920 | 1.920 | 109,704 |
| 2025-12-22 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 234,937 |
| 2025-12-19 | 1.750 | 1.830 | 1.750 | 1.800 | 1.800 | 204,704 |
| 2025-12-18 | 1.680 | 1.750 | 1.680 | 1.730 | 1.730 | 260,816 |
| 2025-12-17 | 1.650 | 1.690 | 1.620 | 1.670 | 1.670 | 386,862 |
| 2025-12-16 | 1.740 | 1.740 | 1.640 | 1.650 | 1.650 | 529,424 |
| 2025-12-15 | 1.870 | 1.880 | 1.710 | 1.710 | 1.710 | 99,062 |
| 2025-12-12 | 1.790 | 1.855 | 1.780 | 1.830 | 1.830 | 247,679 |
| 2025-12-11 | 1.690 | 1.780 | 1.680 | 1.780 | 1.780 | 149,507 |
| 2025-12-10 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 28,782 |
| 2025-12-09 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 147,420 |
| 2025-12-08 | 1.650 | 1.650 | 1.610 | 1.645 | 1.645 | 360,512 |
| 2025-12-05 | 1.620 | 1.650 | 1.600 | 1.600 | 1.600 | 233,386 |
| 2025-12-04 | 1.610 | 1.630 | 1.550 | 1.610 | 1.610 | 1,396,754 |
| 2025-12-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-01 | 1.800 | 1.810 | 1.740 | 1.800 | 1.800 | 11,521 |
| 2025-11-28 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 19,136 |
| 2025-11-27 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 12,727 |
| 2025-11-26 | 1.620 | 1.690 | 1.620 | 1.680 | 1.680 | 173,030 |
| 2025-11-25 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 14,583 |
| 2025-11-24 | 1.580 | 1.610 | 1.550 | 1.600 | 1.600 | 28,272 |
| 2025-11-21 | 1.590 | 1.590 | 1.500 | 1.550 | 1.550 | 39,951 |
| 2025-11-20 | 1.640 | 1.640 | 1.570 | 1.600 | 1.600 | 39,698 |
| 2025-11-19 | 1.570 | 1.640 | 1.570 | 1.640 | 1.640 | 57,202 |
| 2025-11-18 | 1.590 | 1.590 | 1.540 | 1.580 | 1.580 | 48,517 |
| 2025-11-17 | 1.700 | 1.700 | 1.590 | 1.600 | 1.600 | 217,629 |
| 2025-11-14 | 1.580 | 1.620 | 1.550 | 1.610 | 1.610 | 83,067 |
| 2025-11-13 | 1.720 | 1.720 | 1.550 | 1.580 | 1.580 | 105,450 |
| 2025-11-12 | 1.720 | 1.720 | 1.650 | 1.680 | 1.680 | 222,995 |
| 2025-11-11 | 1.740 | 1.740 | 1.620 | 1.640 | 1.640 | 87,100 |
| 2025-11-10 | 1.780 | 1.780 | 1.590 | 1.680 | 1.680 | 124,269 |
| 2025-11-07 | 1.800 | 1.800 | 1.540 | 1.560 | 1.560 | 239,225 |
| 2025-11-06 | 1.670 | 1.670 | 1.590 | 1.640 | 1.640 | 97,245 |
| 2025-11-05 | 1.640 | 1.680 | 1.630 | 1.680 | 1.680 | 38,642 |
| 2025-11-04 | 1.610 | 1.710 | 1.610 | 1.680 | 1.680 | 83,140 |
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.