FireFly Metals Ltd (ASX:FFM)
Australia · Delayed Price · Currency is AUD 1.805
-0.100 (-5.25%)
Aug 31, 2026, 4:10 PM AEST
FireFly Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.83 | 1.84 | 1.79 | 1.82 | - | -4.62% | 3,404,849 |
| 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% | 4,875,309 |
| Aug 26, 2026 | 1.92 | 1.96 | 1.85 | 1.92 | 1.92 | 1.05% | 10,233,430 |
| Aug 21, 2026 | 1.86 | 1.93 | 1.83 | 1.90 | 1.90 | 1.33% | 1,840,609 |
| 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% | 2,619,554 |
| Aug 17, 2026 | 1.90 | 1.97 | 1.87 | 1.90 | 1.90 | 1.88% | 2,678,062 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -4.62% | 2,930,062 |
| Aug 13, 2026 | 1.99 | 2.03 | 1.94 | 1.95 | 1.95 | -2.01% | 2,433,202 |
| 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% | 3,167,073 |
| 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% | 3,209,368 |
| 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 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.62 | 1.62 | 1.62 | -3.87% | 3,306,297 |
| Jul 29, 2026 | 1.73 | 1.76 | 1.66 | 1.68 | 1.68 | -4.27% | 3,969,604 |
| Jul 28, 2026 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | - | 2,409,493 |
| Jul 27, 2026 | 1.69 | 1.81 | 1.68 | 1.76 | 1.76 | 6.36% | 2,644,791 |
| Jul 24, 2026 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -7.30% | 2,301,436 |
| Jul 23, 2026 | 1.77 | 1.85 | 1.77 | 1.78 | 1.78 | - | 5,871,576 |
| Jul 22, 2026 | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | 6.91% | 3,005,585 |
| Jul 21, 2026 | 1.65 | 1.70 | 1.60 | 1.67 | 1.67 | 1.52% | 2,955,201 |
| Jul 20, 2026 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.91% | 1,959,301 |
| Jul 17, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -5.70% | 2,840,704 |
| Jul 16, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -4.62% | 2,688,143 |
| Jul 15, 2026 | 1.81 | 1.88 | 1.79 | 1.84 | 1.84 | 5.44% | 2,582,272 |
| Jul 14, 2026 | 1.71 | 1.76 | 1.67 | 1.75 | 1.75 | 1.45% | 3,381,943 |
| Jul 13, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 2,643,289 |
| Jul 10, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 3.45% | 1,459,069 |
| Jul 9, 2026 | 1.75 | 1.77 | 1.68 | 1.74 | 1.74 | -0.57% | 2,563,221 |
| Jul 8, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -3.58% | 4,263,652 |
| Jul 7, 2026 | 1.90 | 1.93 | 1.80 | 1.82 | 1.82 | -6.44% | 2,803,891 |
| Jul 6, 2026 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | 1.04% | 3,070,802 |
| Jul 3, 2026 | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | 5.21% | 2,741,910 |
| Jul 2, 2026 | 1.85 | 1.87 | 1.75 | 1.83 | 1.83 | 2.82% | 5,244,762 |
| Jul 1, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | 0.85% | 2,409,408 |
| Jun 30, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | - | 2,402,924 |
| Jun 29, 2026 | 1.71 | 1.79 | 1.68 | 1.76 | 1.76 | 5.39% | 3,224,668 |
| Jun 26, 2026 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -4.02% | 4,193,342 |
| Jun 25, 2026 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -4.13% | 4,404,156 |
| Jun 24, 2026 | 1.71 | 1.84 | 1.69 | 1.82 | 1.82 | 5.22% | 3,941,182 |
| Jun 23, 2026 | 1.84 | 1.85 | 1.73 | 1.73 | 1.73 | -6.25% | 2,464,833 |
| Jun 22, 2026 | 1.87 | 1.91 | 1.81 | 1.84 | 1.84 | -2.65% | 3,061,501 |
| Jun 19, 2026 | 1.95 | 2.02 | 1.89 | 1.89 | 1.89 | -4.30% | 28,144,980 |