FireFly Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.990	1.000	0.960	0.990	0.990	35,010
2025-08-07	0.970	1.000	0.970	0.970	0.970	38,065
2025-08-06	0.960	1.040	0.900	0.900	0.900	139,036
2025-08-05	0.970	0.980	0.940	0.950	0.950	165,829
2025-08-01	0.950	0.970	0.950	0.950	0.950	318,697
2025-07-31	0.970	0.970	0.950	0.970	0.970	58,385
2025-07-30	0.990	1.010	0.980	0.980	0.980	168,800
2025-07-29	0.990	1.010	0.990	1.010	1.010	477,820
2025-07-28	1.050	1.050	0.990	0.990	0.990	75,376
2025-07-25	1.060	1.060	1.050	1.050	1.050	40,795
2025-07-24	1.060	1.060	1.040	1.060	1.060	49,811
2025-07-23	1.040	1.060	1.010	1.060	1.060	58,925
2025-07-22	1.070	1.090	1.040	1.060	1.060	18,450
2025-07-21	1.060	1.080	1.050	1.080	1.080	15,700
2025-07-18	1.090	1.110	1.050	1.070	1.070	24,961
2025-07-17	1.010	1.030	1.010	1.030	1.030	9,100
2025-07-16	1.000	1.020	0.990	0.990	0.990	19,069
2025-07-15	0.980	0.990	0.950	0.990	0.990	300,440
2025-07-14	1.010	1.020	0.960	0.980	0.980	14,500
2025-07-11	1.040	1.050	1.020	1.020	1.020	28,052
2025-07-10	0.990	1.140	0.990	1.050	1.050	55,147
2025-07-09	1.010	1.010	0.960	0.960	0.960	42,630
2025-07-08	1.000	1.040	0.980	1.035	1.035	14,100
2025-07-07	0.980	1.020	0.950	1.000	1.000	300,200
2025-07-04	0.970	0.970	0.950	0.950	0.950	49,500
2025-07-03	0.970	0.970	0.920	0.940	0.940	96,002
2025-07-02	0.940	0.980	0.940	0.940	0.940	26,526
2025-06-30	0.930	0.940	0.930	0.930	0.930	20,200
2025-06-27	0.950	0.950	0.940	0.940	0.940	7,500
2025-06-26	0.940	0.950	0.930	0.950	0.950	165,500
2025-06-25	0.950	0.950	0.940	0.940	0.940	8,850
2025-06-24	0.930	0.960	0.910	0.940	0.940	40,524
2025-06-23	0.950	0.960	0.920	0.940	0.940	85,000
2025-06-20	0.920	0.960	0.900	0.960	0.960	258,550
2025-06-19	0.940	0.950	0.920	0.940	0.940	243,088
2025-06-18	0.950	0.960	0.930	0.960	0.960	67,603
2025-06-17	0.990	1.000	0.950	0.950	0.950	63,690
2025-06-16	1.000	1.000	0.990	0.990	0.990	14,000
2025-06-13	0.960	1.030	0.960	0.990	0.990	17,897
2025-06-12	0.980	0.980	0.940	0.960	0.960	15,327
2025-06-11	0.940	1.020	0.920	0.980	0.980	49,593
2025-06-10	0.940	0.940	0.870	0.900	0.900	21,148
2025-06-09	0.960	0.960	0.960	0.960	0.960	0
2025-06-06	0.960	0.960	0.960	0.960	0.960	0
2025-06-05	0.960	0.960	0.960	0.960	0.960	0
2025-06-04	0.950	1.000	0.950	0.960	0.960	44,230
2025-06-03	0.970	0.990	0.940	0.970	0.970	17,500
2025-06-02	0.950	0.980	0.940	0.960	0.960	34,100
2025-05-30	0.970	1.020	0.930	0.960	0.960	71,806
2025-05-29	0.930	0.940	0.910	0.940	0.940	166,000
2025-05-28	0.930	0.930	0.910	0.910	0.910	8,742
2025-05-27	0.890	0.930	0.890	0.920	0.920	19,008
2025-05-26	0.890	0.900	0.890	0.890	0.890	7,000
2025-05-23	0.880	0.880	0.880	0.880	0.880	0
2025-05-22	0.870	0.880	0.870	0.880	0.880	6,500
2025-05-21	0.880	0.880	0.870	0.870	0.870	3,000
2025-05-20	0.870	0.870	0.860	0.860	0.860	3,285
2025-05-16	0.840	0.870	0.840	0.860	0.860	7,550
2025-05-15	0.810	0.840	0.810	0.840	0.840	7,500
2025-05-14	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 6 of 8 · 461 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.