FireFly Metals Ltd (ASX:FFM)
Australia · Delayed Price · Currency is AUD 1.575
+0.010 (0.64%)
At close: Mar 20, 2026
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.53 | 1.58 | 1.49 | 1.58 | 1.58 | 0.64% | 45,242,440 |
| Mar 19, 2026 | 1.62 | 1.63 | 1.50 | 1.57 | 1.57 | -9.54% | 5,367,219 |
| Mar 18, 2026 | 1.65 | 1.74 | 1.63 | 1.73 | 1.73 | 3.90% | 3,288,857 |
| Mar 17, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | 1.83% | 2,629,057 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -6.84% | 3,566,721 |
| Mar 13, 2026 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 1.74% | 3,851,184 |
| Mar 12, 2026 | 1.77 | 1.80 | 1.71 | 1.73 | 1.73 | -4.70% | 2,955,387 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 2.26% | 3,864,569 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.74 | 1.77 | 1.77 | 4.12% | 2,873,298 |
| Mar 9, 2026 | 1.73 | 1.75 | 1.62 | 1.70 | 1.70 | -10.05% | 7,262,906 |
| Mar 6, 2026 | 1.98 | 2.01 | 1.88 | 1.89 | 1.89 | -7.80% | 4,206,881 |
| Mar 5, 2026 | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | 1.49% | 2,404,359 |
| Mar 4, 2026 | 2.02 | 2.07 | 1.97 | 2.02 | 2.02 | -4.72% | 2,938,919 |
| Mar 3, 2026 | 2.22 | 2.23 | 2.12 | 2.12 | 2.12 | -2.75% | 2,363,944 |
| Mar 2, 2026 | 2.18 | 2.23 | 2.14 | 2.18 | 2.18 | 1.40% | 2,638,893 |
| Feb 27, 2026 | 2.17 | 2.25 | 2.15 | 2.15 | 2.15 | -0.46% | 33,914,280 |
| Feb 26, 2026 | 2.07 | 2.19 | 2.07 | 2.16 | 2.16 | 3.85% | 4,019,832 |
| Feb 25, 2026 | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | 7.22% | 3,122,607 |
| Feb 24, 2026 | 1.89 | 1.96 | 1.83 | 1.94 | 1.94 | 1.84% | 3,864,398 |
| Feb 23, 2026 | 1.92 | 1.96 | 1.91 | 1.91 | 1.91 | 1.87% | 9,523,453 |
| Feb 20, 2026 | 1.91 | 1.97 | 1.84 | 1.87 | 1.87 | -3.36% | 2,221,403 |
| Feb 19, 2026 | 1.93 | 2.00 | 1.90 | 1.94 | 1.94 | 2.11% | 3,149,927 |
| Feb 18, 2026 | 1.79 | 1.95 | 1.77 | 1.90 | 1.90 | 6.16% | 5,335,364 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.73 | 1.79 | 1.79 | -2.72% | 4,306,741 |
| Feb 16, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | 1.10% | 2,764,273 |
| Feb 13, 2026 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -6.20% | 3,199,832 |
| Feb 12, 2026 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -1.53% | 1,364,610 |
| Feb 11, 2026 | 1.99 | 2.02 | 1.96 | 1.97 | 1.97 | 0.26% | 4,530,601 |
| Feb 10, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | 1.03% | 3,636,966 |
| Feb 9, 2026 | 1.84 | 1.95 | 1.83 | 1.94 | 1.94 | 9.30% | 10,599,559 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.71 | 1.78 | 1.78 | -7.79% | 10,133,210 |
| Feb 5, 2026 | 1.98 | 2.03 | 1.89 | 1.93 | 1.93 | -6.10% | 2,917,031 |
| Feb 4, 2026 | 2.02 | 2.05 | 1.96 | 2.05 | 2.05 | 3.80% | 3,347,360 |
| Feb 3, 2026 | 1.96 | 2.08 | 1.94 | 1.98 | 1.98 | 1.80% | 3,954,737 |
| Feb 2, 2026 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -7.62% | 5,452,400 |
| Jan 30, 2026 | 2.22 | 2.25 | 2.07 | 2.10 | 2.10 | -7.89% | 3,828,708 |
| Jan 29, 2026 | 2.21 | 2.30 | 2.09 | 2.28 | 2.28 | 4.59% | 5,662,964 |
| Jan 28, 2026 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | 3.32% | 2,371,784 |
| Jan 27, 2026 | 2.18 | 2.20 | 2.10 | 2.11 | 2.11 | 1.44% | 5,145,764 |
| Jan 23, 2026 | 2.15 | 2.18 | 2.08 | 2.08 | 2.08 | - | 4,337,618 |
| Jan 22, 2026 | 2.07 | 2.10 | 2.04 | 2.08 | 2.08 | - | 1,562,140 |
| Jan 21, 2026 | 2.04 | 2.10 | 2.00 | 2.08 | 2.08 | 1.46% | 2,766,455 |
| Jan 20, 2026 | 2.05 | 2.07 | 2.01 | 2.05 | 2.05 | -0.97% | 5,235,628 |
| Jan 19, 2026 | 2.00 | 2.08 | 1.98 | 2.07 | 2.07 | 4.81% | 2,596,149 |
| Jan 16, 2026 | 2.02 | 2.07 | 1.96 | 1.98 | 1.98 | -0.75% | 3,729,663 |
| Jan 15, 2026 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | 0.25% | 4,563,883 |
| Jan 14, 2026 | 2.08 | 2.08 | 1.96 | 1.99 | 1.99 | -2.70% | 5,714,437 |
| Jan 13, 2026 | 2.08 | 2.11 | 2.02 | 2.04 | 2.04 | 1.49% | 10,694,090 |
| Jan 12, 2026 | 2.00 | 2.07 | 1.99 | 2.01 | 2.01 | 4.69% | 4,854,729 |
| Jan 9, 2026 | 2.00 | 2.03 | 1.90 | 1.92 | 1.92 | -4.95% | 2,177,646 |