Skip to main content
logo
Firebird Metals Limited (ASX:FRB)
Australia flag Australia · Delayed Price · Currency is AUD
0.1250
-0.0050 (-3.85%)
Aug 12, 2025, 3:07 PM AEST

Firebird Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.130.130.120.130.13-3.85%341,959
Aug 11, 20250.130.130.130.130.138.33%350,522
Aug 8, 20250.130.130.120.120.12-7.69%100,180
Aug 7, 20250.130.130.130.130.13-21,284
Aug 6, 20250.130.130.130.130.13-4,443
Aug 5, 20250.140.140.130.130.13-7.14%297,000
Aug 4, 20250.130.140.130.140.147.69%207,479
Aug 3, 20250.130.130.130.130.134.00%181,067
Aug 1, 20250.130.130.120.130.13-3.85%462,477
Jul 31, 20250.120.130.120.130.134.00%92,884
Jul 30, 20250.130.130.120.130.13-268,120
Jul 29, 20250.130.130.130.130.13-176,837
Jul 28, 20250.130.130.130.130.13-213,440
Jul 27, 20250.130.130.130.130.13-3.85%22,222
Jul 25, 20250.130.140.130.130.132.36%147,056
Jul 24, 20250.130.140.130.130.13-2.31%124,343
Jul 23, 20250.140.140.130.130.134.00%770,764
Jul 22, 20250.140.140.120.130.13-411,564
Jul 21, 20250.140.140.130.130.13-185,117
Jul 18, 20250.120.140.120.130.13-1,450,036
Jul 17, 20250.120.140.120.130.1313.64%1,069,752
Jul 16, 20250.110.110.100.110.114.76%238,437
Jul 15, 20250.100.110.100.110.116.06%186,583
Jul 14, 20250.100.100.100.100.10-31,492
Jul 11, 20250.110.110.100.100.10-1.00%296,846
Jul 10, 20250.100.100.100.100.10-2,552
Jul 9, 20250.110.110.100.100.10-4.76%130,088
Jul 8, 20250.100.110.100.110.118.25%157,854
Jul 7, 20250.080.100.080.100.1025.97%1,710,829
Jul 4, 20250.080.080.080.080.08-141,670
Jul 3, 20250.080.080.080.080.08-3.75%45,000
Jul 2, 20250.080.080.080.080.086.67%15,964
Jul 1, 20250.080.080.080.080.08--
Jun 30, 20250.080.080.080.080.08-1.32%192,626
Jun 27, 20250.080.080.080.080.081.33%576,726
Jun 26, 20250.080.080.080.080.08-3.85%883,645
Jun 25, 20250.080.080.080.080.08-298,399
Jun 24, 20250.070.080.070.080.085.41%269,600
Jun 23, 20250.070.070.070.070.07-2.63%28,876
Jun 20, 20250.080.080.080.080.08-2.56%166,592
Jun 19, 20250.080.080.080.080.08-37,820
Jun 18, 20250.070.080.070.080.086.85%244,704
Jun 17, 20250.080.080.070.070.07-6.41%145,013
Jun 16, 20250.080.080.080.080.08--
Jun 13, 20250.080.080.080.080.08-60,852
Jun 12, 20250.080.080.070.080.08-1.27%492,613
Jun 11, 20250.080.080.080.080.08-1.25%73,600
Jun 10, 20250.080.080.080.080.08-7,000
Jun 6, 20250.080.080.080.080.08-3,000
Jun 5, 20250.080.080.080.080.08-6.98%31,539