FireFly Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.810 | 1.810 | 1.700 | 1.750 | 1.750 | 319,296 |
| 2025-10-31 | 1.640 | 1.820 | 1.630 | 1.790 | 1.790 | 404,997 |
| 2025-10-30 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 104,858 |
| 2025-10-29 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 118,726 |
| 2025-10-28 | 1.640 | 1.640 | 1.530 | 1.530 | 1.530 | 173,776 |
| 2025-10-27 | 1.610 | 1.630 | 1.540 | 1.540 | 1.540 | 178,199 |
| 2025-10-24 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 115,589 |
| 2025-10-23 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 75,112 |
| 2025-10-22 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 25,298 |
| 2025-10-21 | 1.450 | 1.450 | 1.370 | 1.400 | 1.400 | 117,654 |
| 2025-10-20 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 20,872 |
| 2025-10-17 | 1.490 | 1.490 | 1.380 | 1.400 | 1.400 | 71,623 |
| 2025-10-16 | 1.490 | 1.590 | 1.490 | 1.550 | 1.550 | 179,169 |
| 2025-10-15 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 147,720 |
| 2025-10-14 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 468,080 |
| 2025-10-10 | 1.180 | 1.195 | 1.170 | 1.170 | 1.170 | 173,858 |
| 2025-10-09 | 1.230 | 1.240 | 1.160 | 1.180 | 1.180 | 325,805 |
| 2025-10-08 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 68,442 |
| 2025-10-07 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 53,902 |
| 2025-10-06 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 57,348 |
| 2025-10-03 | 1.145 | 1.180 | 1.140 | 1.170 | 1.170 | 208,600 |
| 2025-10-02 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 254,434 |
| 2025-10-01 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 108,688 |
| 2025-09-30 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 259,091 |
| 2025-09-29 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 298,507 |
| 2025-09-26 | 1.180 | 1.220 | 1.170 | 1.180 | 1.180 | 1,091,678 |
| 2025-09-25 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 168,836 |
| 2025-09-24 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 242,001 |
| 2025-09-23 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 277,388 |
| 2025-09-22 | 1.150 | 1.165 | 1.120 | 1.130 | 1.130 | 177,503 |
| 2025-09-19 | 1.090 | 1.115 | 1.090 | 1.115 | 1.115 | 57,148 |
| 2025-09-18 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 16,800 |
| 2025-09-17 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 135,110 |
| 2025-09-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 43,100 |
| 2025-09-15 | 1.120 | 1.130 | 1.090 | 1.110 | 1.110 | 165,254 |
| 2025-09-12 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 29,517 |
| 2025-09-11 | 1.110 | 1.110 | 1.050 | 1.105 | 1.105 | 65,023 |
| 2025-09-10 | 1.100 | 1.160 | 1.100 | 1.100 | 1.100 | 142,021 |
| 2025-09-09 | 1.080 | 1.140 | 1.080 | 1.110 | 1.110 | 42,817 |
| 2025-09-08 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 51,137 |
| 2025-09-05 | 1.120 | 1.160 | 1.080 | 1.080 | 1.080 | 170,295 |
| 2025-09-04 | 1.140 | 1.140 | 1.070 | 1.120 | 1.120 | 132,876 |
| 2025-09-03 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 39,700 |
| 2025-09-02 | 1.120 | 1.170 | 1.100 | 1.170 | 1.170 | 82,197 |
| 2025-08-29 | 1.140 | 1.210 | 1.120 | 1.150 | 1.150 | 22,000 |
| 2025-08-28 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 7,677 |
| 2025-08-27 | 1.110 | 1.150 | 1.080 | 1.150 | 1.150 | 56,257 |
| 2025-08-26 | 1.100 | 1.200 | 1.100 | 1.170 | 1.170 | 142,080 |
| 2025-08-25 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 4,434 |
| 2025-08-22 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 5,670 |
| 2025-08-21 | 1.120 | 1.120 | 1.050 | 1.070 | 1.070 | 24,928 |
| 2025-08-20 | 1.070 | 1.120 | 1.050 | 1.120 | 1.120 | 10,768 |
| 2025-08-19 | 1.080 | 1.100 | 1.050 | 1.090 | 1.090 | 53,200 |
| 2025-08-18 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 5,600 |
| 2025-08-15 | 1.060 | 1.100 | 1.030 | 1.040 | 1.040 | 12,168 |
| 2025-08-14 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 39,554 |
| 2025-08-13 | 1.020 | 1.080 | 1.020 | 1.050 | 1.050 | 28,632 |
| 2025-08-12 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 40,450 |
| 2025-08-11 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 12,499 |
| 2025-08-08 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 35,010 |
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.