FireFly Metals Ltd (ASX:FFM)
Australia · Delayed Price · Currency is AUD 1.980
+0.080 (4.21%)
May 22, 2026, 4:10 PM AEST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.93 | 2.00 | 1.92 | 1.97 | - | 3.68% | 2,501,199 |
| May 21, 2026 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | 6.74% | 6,897,023 |
| May 20, 2026 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -3.00% | 3,204,551 |
| May 19, 2026 | 1.95 | 1.96 | 1.82 | 1.84 | 1.84 | -3.93% | 2,390,460 |
| May 18, 2026 | 1.99 | 2.02 | 1.91 | 1.91 | 1.91 | -8.61% | 3,007,445 |
| May 15, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -4.57% | 1,430,257 |
| May 14, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 2.34% | 3,491,089 |
| May 13, 2026 | 2.05 | 2.18 | 2.04 | 2.14 | 2.14 | 8.63% | 4,246,159 |
| May 12, 2026 | 1.98 | 2.05 | 1.95 | 1.97 | 1.97 | 2.34% | 2,130,600 |
| May 11, 2026 | 1.93 | 2.04 | 1.88 | 1.93 | 1.93 | - | 2,535,814 |
| May 8, 2026 | 1.82 | 1.97 | 1.81 | 1.93 | 1.93 | 4.05% | 5,050,645 |
| May 7, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 6.94% | 4,090,502 |
| May 6, 2026 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | -0.57% | 3,924,634 |
| May 5, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.60% | 2,176,229 |
| May 4, 2026 | 1.83 | 1.84 | 1.77 | 1.81 | 1.81 | - | 5,137,379 |
| May 1, 2026 | 1.96 | 1.96 | 1.67 | 1.81 | 1.81 | -8.84% | 6,757,756 |
| Apr 30, 2026 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -7.04% | 24,137,400 |
| Apr 29, 2026 | 2.14 | 2.21 | 2.12 | 2.13 | 2.13 | 0.95% | 6,042,483 |
| Apr 28, 2026 | 2.21 | 2.21 | 2.09 | 2.11 | 2.11 | -3.65% | 4,707,404 |
| Apr 27, 2026 | 2.13 | 2.22 | 2.09 | 2.19 | 2.19 | 2.34% | 4,159,928 |
| Apr 24, 2026 | 2.19 | 2.20 | 2.11 | 2.14 | 2.14 | -1.38% | 4,283,530 |
| Apr 23, 2026 | 2.20 | 2.24 | 2.14 | 2.17 | 2.17 | 1.40% | 5,099,581 |
| Apr 22, 2026 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | -0.47% | 3,958,366 |
| Apr 21, 2026 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | 2.87% | 2,249,541 |
| Apr 20, 2026 | 2.10 | 2.15 | 2.05 | 2.09 | 2.09 | -0.48% | 3,703,009 |
| Apr 17, 2026 | 2.11 | 2.14 | 2.08 | 2.10 | 2.10 | -0.47% | 2,471,101 |
| Apr 16, 2026 | 2.17 | 2.19 | 2.05 | 2.11 | 2.11 | -2.76% | 3,653,470 |
| Apr 15, 2026 | 2.14 | 2.20 | 2.13 | 2.17 | 2.17 | 4.83% | 4,744,635 |
| Apr 14, 2026 | 2.10 | 2.14 | 2.02 | 2.07 | 2.07 | 2.48% | 4,816,922 |
| Apr 13, 2026 | 2.02 | 2.07 | 2.00 | 2.02 | 2.02 | -3.35% | 4,952,250 |
| Apr 10, 2026 | 2.02 | 2.10 | 2.01 | 2.09 | 2.09 | 3.47% | 5,479,156 |
| Apr 9, 2026 | 1.90 | 2.03 | 1.85 | 2.02 | 2.02 | -0.49% | 5,607,564 |
| Apr 8, 2026 | 1.90 | 2.05 | 1.90 | 2.03 | 2.03 | 18.37% | 6,045,729 |
| Apr 7, 2026 | 1.69 | 1.74 | 1.62 | 1.72 | 1.72 | 1.18% | 4,242,424 |
| Apr 2, 2026 | 1.87 | 1.89 | 1.69 | 1.70 | 1.70 | -7.63% | 3,985,705 |
| Apr 1, 2026 | 1.85 | 1.89 | 1.81 | 1.84 | 1.84 | 5.46% | 2,949,923 |
| Mar 31, 2026 | 1.58 | 1.79 | 1.58 | 1.74 | 1.74 | 6.75% | 3,986,585 |
| Mar 30, 2026 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | -0.61% | 2,172,184 |
| Mar 27, 2026 | 1.58 | 1.65 | 1.56 | 1.64 | 1.64 | - | 2,880,361 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -2.67% | 2,264,661 |
| Mar 25, 2026 | 1.55 | 1.71 | 1.55 | 1.69 | 1.69 | 12.71% | 9,606,076 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.46 | 1.50 | 1.50 | 4.55% | 4,520,476 |
| Mar 23, 2026 | 1.48 | 1.51 | 1.41 | 1.43 | 1.43 | -9.21% | 5,773,477 |
| 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% | 5,703,970 |
| 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% | 3,570,222 |
| 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% | 2,975,764 |