FireFly Metals Ltd (ASX:FFM)
Australia · Delayed Price · Currency is AUD 1.550
-0.035 (-2.21%)
Oct 12, 2026, 4:10 PM AEST
FireFly Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -2.21% | 6,908,970 |
| Oct 9, 2026 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | -2.16% | 4,750,260 |
| Oct 8, 2026 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | 0.62% | 5,742,408 |
| Oct 7, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -1.83% | 3,005,179 |
| Oct 6, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | - | 2,091,064 |
| Oct 5, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 1,128,475 |
| Oct 2, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 1.54% | 1,945,442 |
| Oct 1, 2026 | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | -2.69% | 2,616,526 |
| Sep 30, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 4,020,749 |
| Sep 29, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 2,919,034 |
| Sep 28, 2026 | 1.71 | 1.72 | 1.63 | 1.63 | 1.63 | -5.23% | 4,635,873 |
| Sep 25, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.29% | 2,114,742 |
| Sep 24, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | -4.17% | 3,124,434 |
| Sep 23, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | 1.41% | 3,751,615 |
| Sep 22, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 5.65% | 4,495,491 |
| Sep 21, 2026 | 1.76 | 1.78 | 1.68 | 1.68 | 1.68 | -6.41% | 4,332,450 |
| Sep 18, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.06% | 4,825,574 |
| Sep 17, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 3,047,875 |
| Sep 16, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.48% | 4,880,357 |
| Sep 15, 2026 | 1.71 | 1.76 | 1.64 | 1.69 | 1.69 | -0.88% | 3,722,652 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -1.73% | 3,330,321 |
| Sep 11, 2026 | 1.70 | 1.77 | 1.66 | 1.74 | 1.74 | -1.42% | 6,562,079 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.75 | 1.76 | 1.76 | -7.12% | 7,310,207 |
| Sep 9, 2026 | 1.84 | 1.90 | 1.80 | 1.90 | 1.90 | 4.12% | 5,964,636 |
| Sep 8, 2026 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | 1.96% | 4,208,426 |
| Sep 7, 2026 | 1.86 | 1.90 | 1.79 | 1.79 | 1.79 | -3.51% | 4,894,469 |
| Sep 4, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | 4.82% | 4,505,722 |
| Sep 3, 2026 | 1.81 | 1.87 | 1.76 | 1.77 | 1.77 | 1.44% | 4,249,968 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -7.69% | 6,521,748 |
| Sep 1, 2026 | 1.81 | 1.90 | 1.78 | 1.89 | 1.89 | 4.43% | 3,452,130 |
| Aug 31, 2026 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -5.25% | 4,960,354 |
| Aug 28, 2026 | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | -0.26% | 2,973,007 |
| Aug 27, 2026 | 1.89 | 1.96 | 1.83 | 1.91 | 1.91 | -0.52% | 4,891,301 |
| Aug 26, 2026 | 1.92 | 1.96 | 1.85 | 1.92 | 1.92 | 1.05% | 10,242,393 |
| Aug 21, 2026 | 1.86 | 1.93 | 1.83 | 1.90 | 1.90 | 1.33% | 1,945,218 |
| Aug 20, 2026 | 1.93 | 1.95 | 1.82 | 1.88 | 1.88 | 2.74% | 3,048,477 |
| Aug 19, 2026 | 1.82 | 1.91 | 1.80 | 1.83 | 1.83 | -2.93% | 2,894,984 |
| Aug 18, 2026 | 1.90 | 1.95 | 1.87 | 1.88 | 1.88 | -0.79% | 2,620,341 |
| Aug 17, 2026 | 1.90 | 1.97 | 1.87 | 1.90 | 1.90 | 1.88% | 2,690,575 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -4.62% | 2,961,624 |
| Aug 13, 2026 | 1.99 | 2.03 | 1.94 | 1.95 | 1.95 | -2.01% | 2,454,375 |
| Aug 12, 2026 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 3,527,424 |
| Aug 11, 2026 | 1.90 | 2.06 | 1.88 | 2.00 | 2.00 | 4.99% | 2,756,663 |
| Aug 10, 2026 | 1.93 | 1.95 | 1.87 | 1.91 | 1.91 | 0.26% | 3,220,650 |
| Aug 7, 2026 | 1.86 | 1.94 | 1.85 | 1.90 | 1.90 | 1.60% | 2,037,337 |
| Aug 6, 2026 | 1.84 | 1.94 | 1.84 | 1.87 | 1.87 | 2.19% | 3,169,405 |
| Aug 5, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 7.96% | 2,291,491 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.87% | 3,215,440 |
| Aug 3, 2026 | 1.76 | 1.88 | 1.74 | 1.86 | 1.86 | 6.29% | 2,603,470 |
| Jul 31, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 8.36% | 2,438,855 |