FireFly Metals Ltd (ASX:FFM)
Australia · Delayed Price · Currency is AUD 1.900
+0.140 (7.95%)
Oct 31, 2025, 4:10 PM AEST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.77 | 1.92 | 1.76 | 1.90 | 1.90 | 7.95% | 3,724,134 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.74 | 1.76 | 1.76 | -1.68% | 3,884,841 |
| Oct 29, 2025 | 1.72 | 1.81 | 1.68 | 1.79 | 1.79 | 5.29% | 6,882,750 |
| Oct 28, 2025 | 1.70 | 1.76 | 1.65 | 1.70 | 1.70 | -4.49% | 4,838,579 |
| Oct 27, 2025 | 1.77 | 1.87 | 1.69 | 1.78 | 1.78 | 11.25% | 10,203,887 |
| Oct 24, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 2,109,747 |
| Oct 23, 2025 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 3.27% | 4,573,122 |
| Oct 22, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | -5.56% | 3,680,727 |
| Oct 21, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 3.18% | 3,283,041 |
| Oct 20, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | -2.48% | 2,635,730 |
| Oct 17, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -4.73% | 3,967,728 |
| Oct 16, 2025 | 1.45 | 1.73 | 1.45 | 1.69 | 1.69 | 21.58% | 8,341,819 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 3,973,392 |
| Oct 14, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 7.58% | 4,037,835 |
| Oct 13, 2025 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | -0.75% | 3,422,002 |
| Oct 10, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 3,210,097 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.30 | 1.38 | 1.38 | 6.15% | 5,936,532 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 913,730 |
| Oct 7, 2025 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | - | 2,404,358 |
| Oct 6, 2025 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 1,691,684 |
| Oct 5, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 234,814 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -5.22% | 3,420,593 |
| Oct 2, 2025 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 3.88% | 3,298,231 |
| Oct 1, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -3.73% | 2,596,986 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -1.47% | 4,281,212 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 2,547,889 |
| Sep 26, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 2,899,386 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 5,144,071 |
| Sep 24, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 4,599,678 |
| Sep 23, 2025 | 1.30 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 5,008,216 |
| Sep 22, 2025 | 1.19 | 1.32 | 1.19 | 1.32 | 1.32 | 9.09% | 4,071,927 |
| Sep 19, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 29,602,125 |
| Sep 18, 2025 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 6,337,356 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -4.27% | 3,784,154 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 3,751,012 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 1,916,942 |
| Sep 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 2,002,185 |
| Sep 12, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 1,976,207 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 2,155,224 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 2,147,837 |
| Sep 9, 2025 | 1.19 | 1.21 | 1.14 | 1.20 | 1.20 | - | 3,219,806 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 1,658,928 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 1,364,777 |
| Sep 4, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | - | 2,710,711 |
| Sep 3, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 2,917,684 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,488,725 |
| Sep 1, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 2,292,136 |
| Aug 29, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 1,202,749 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,656,685 |
| Aug 27, 2025 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | 0.81% | 1,774,454 |