Firebird Metals Limited (ASX:FRB)
Australia · Delayed Price · Currency is AUD 0.1600
+0.0100 (6.67%)
Jun 3, 2026, 3:15 PM AEST
Firebird Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 25,000 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 48,000 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,864 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 65,270 |
| May 28, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 63,532 |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 60,070 |
| May 26, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | - | 218,571 |
| May 25, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 440,455 |
| May 22, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 23.33% | 280,785 |
| May 21, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 213,420 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.82% | 199,946 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 112,814 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.27% | 294,554 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.28% | 104,183 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 306,499 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 264,950 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 249,113 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.27% | 182,923 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.28% | 176,513 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 119,910 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 56,639 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 383,402 |
| May 1, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.27% | 175,524 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.66% | 419,702 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 184,165 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 49,666 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 89,172 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -12.50% | 994,313 |
| Apr 23, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 9.09% | 1,789,857 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 353,423 |
| Apr 17, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 419,915 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 219,835 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 223,163 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 219,151 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 316,341 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 8,599 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 25,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 56,640 |
| Apr 7, 2026 | 0.21 | 0.25 | 0.20 | 0.21 | 0.21 | 5.00% | 135,961 |
| Apr 2, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 242,498 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 574,538 |
| Mar 31, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 593,265 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -8.82% | 300,864 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 20,397 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -18.18% | 170,366 |
| Mar 25, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 23.94% | 221,731 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.18 | 0.18 | 0.18 | 10.94% | 948,272 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -15.79% | 907,567 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 430,143 |