FireFly Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.800	0.800	0.800	0.800	0.800	2,000
2025-05-12	0.840	0.840	0.840	0.840	0.840	0
2025-05-09	0.810	0.840	0.810	0.840	0.840	19,500
2025-05-08	0.790	0.820	0.790	0.800	0.800	39,812
2025-05-07	0.760	0.830	0.750	0.830	0.830	52,718
2025-05-06	0.730	0.740	0.710	0.710	0.710	10,010
2025-05-05	0.710	0.710	0.710	0.710	0.710	11,700
2025-05-02	0.720	0.760	0.720	0.720	0.720	194,470
2025-05-01	0.700	0.720	0.700	0.720	0.720	6,690
2025-04-30	0.730	0.740	0.730	0.740	0.740	4,000
2025-04-29	0.730	0.750	0.730	0.740	0.740	30,067
2025-04-28	0.780	0.780	0.700	0.700	0.700	94,268
2025-04-25	0.740	0.940	0.740	0.800	0.800	126,253
2025-04-24	0.730	0.730	0.730	0.730	0.730	2,093
2025-04-23	0.710	0.720	0.700	0.700	0.700	11,612
2025-04-22	0.710	0.720	0.620	0.690	0.690	42,079
2025-04-21	0.700	0.750	0.700	0.720	0.720	8,959
2025-04-17	0.700	0.810	0.700	0.700	0.700	24,315
2025-04-16	0.700	0.770	0.700	0.710	0.710	23,000
2025-04-15	0.690	0.710	0.650	0.700	0.700	20,080
2025-04-14	0.710	0.720	0.690	0.690	0.690	57,971
2025-04-11	0.700	0.740	0.700	0.700	0.700	51,700
2025-04-10	0.710	0.710	0.700	0.700	0.700	2,170
2025-04-09	0.650	0.710	0.590	0.710	0.710	227,678
2025-04-08	0.690	0.700	0.670	0.670	0.670	54,067
2025-04-07	0.680	0.750	0.640	0.670	0.670	127,437
2025-04-04	0.760	0.770	0.700	0.740	0.740	68,056
2025-04-03	0.800	0.800	0.780	0.790	0.790	33,511
2025-04-02	0.890	0.890	0.860	0.870	0.870	40,360
2025-04-01	0.870	0.900	0.870	0.890	0.890	148,011
2025-03-31	0.960	0.960	0.880	0.940	0.940	267,651
2025-03-28	0.930	0.990	0.910	0.970	0.970	19,200
2025-03-27	1.000	1.000	0.930	0.940	0.940	34,600
2025-03-26	0.990	1.030	0.990	1.030	1.030	29,200
2025-03-25	0.970	1.000	0.970	0.980	0.980	61,500
2025-03-24	0.970	0.980	0.940	0.970	0.970	17,230
2025-03-21	1.000	1.000	0.930	0.950	0.950	39,044
2025-03-20	1.000	1.000	1.000	1.000	1.000	1,000
2025-03-19	0.960	0.960	0.960	0.960	0.960	0
2025-03-18	0.990	1.000	0.960	0.960	0.960	5,000
2025-03-17	0.920	0.980	0.910	0.980	0.980	18,286
2025-03-14	0.910	0.930	0.910	0.930	0.930	4,953
2025-03-13	0.890	0.910	0.890	0.900	0.900	5,000
2025-03-12	0.890	0.900	0.890	0.900	0.900	4,500
2025-03-11	0.900	0.900	0.900	0.900	0.900	3,000
2025-03-10	0.950	0.950	0.920	0.920	0.920	21,500
2025-03-07	0.900	1.000	0.900	0.950	0.950	58,530
2025-03-06	0.900	0.920	0.860	0.890	0.890	2,320,479
2025-03-05	0.900	0.900	0.870	0.880	0.880	25,000
2025-03-04	0.900	0.900	0.900	0.900	0.900	0
2025-03-03	0.900	0.900	0.860	0.900	0.900	162,000
2025-02-28	0.900	0.930	0.900	0.910	0.910	17,200
2025-02-27	0.940	0.940	0.920	0.920	0.920	4,500
2025-02-26	0.930	1.000	0.920	0.940	0.940	45,000
2025-02-25	0.900	0.930	0.900	0.900	0.900	45,000
2025-02-24	0.900	0.900	0.900	0.900	0.900	38,000
2025-02-21	0.880	0.910	0.870	0.910	0.910	10,500
2025-02-20	0.910	0.910	0.880	0.880	0.880	11,600
2025-02-19	0.950	0.950	0.900	0.920	0.920	12,248
2025-02-18	0.950	0.950	0.950	0.950	0.950	4,560

← NewerPage 7 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.