FireFly Metals Ltd (ASX:FFM)
Australia · Delayed Price · Currency is AUD 1.190
-0.005 (-0.42%)
Aug 25, 2025, 4:10 PM AEST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 1,498,026 |
| Aug 22, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 1,623,437 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 1,903,897 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -3.25% | 1,605,157 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 1,771,058 |
| Aug 18, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | - | 1,635,368 |
| Aug 15, 2025 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 1,974,400 |
| Aug 14, 2025 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 5.22% | 4,914,336 |
| Aug 13, 2025 | 1.09 | 1.16 | 1.08 | 1.15 | 1.15 | 6.48% | 1,534,522 |
| Aug 12, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 858,740 |
| Aug 11, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 1,136,379 |
| Aug 8, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 890,428 |
| Aug 7, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 2,301,560 |
| Aug 6, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 3.96% | 1,630,753 |
| Aug 5, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 2,848,561 |
| Aug 4, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,293,916 |
| Aug 1, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 1,211,272 |
| Jul 31, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -4.59% | 1,705,801 |
| Jul 30, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 1,483,891 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 871,453 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 696,813 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 948,304 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 952,181 |
| Jul 23, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 1,102,320 |
| Jul 22, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,182,671 |
| Jul 21, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 2,042,916 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 1,420,929 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | - | 3,608,309 |
| Jul 16, 2025 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 1,528,692 |
| Jul 15, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 1,519,517 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | - | 1,754,352 |
| Jul 11, 2025 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -6.09% | 1,835,792 |
| Jul 10, 2025 | 1.09 | 1.16 | 1.08 | 1.15 | 1.15 | 4.55% | 3,940,170 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 2,135,986 |
| Jul 8, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 2,596,199 |
| Jul 7, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 1,372,679 |
| Jul 4, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 2,901,347 |
| Jul 3, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 6.67% | 4,200,868 |
| Jul 2, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 831,393 |
| Jul 1, 2025 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 1,491,991 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,510,514 |
| Jun 27, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 4.00% | 1,761,391 |
| Jun 26, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,334,954 |
| Jun 25, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 2,189,404 |
| Jun 24, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 1,259,836 |
| Jun 23, 2025 | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | -4.63% | 4,211,697 |
| Jun 20, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 2,193,964 |
| Jun 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,013,897 |
| Jun 18, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 2,089,481 |
| Jun 17, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 2,924,363 |