FireFly Metals Ltd (FFMFF)
OTCMKTS · Delayed Price · Currency is USD
1.340
-0.003 (-0.22%)
Jun 11, 2026, 4:00 PM EST
FFMFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | 5,200 |
| Jun 9, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -10.11% | 11,000 |
| Jun 8, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | 3.29% | 7,488 |
| Jun 5, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | -6.68% | 32,223 |
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | 37,486 |
| Jun 1, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 25.93% | 34,756 |
| May 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 2,016 |
| May 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,146 |
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.19% | 2,873 |
| May 20, 2026 | 1.48 | 1.48 | 1.32 | 1.32 | 1.32 | -2.31% | 1,168 |
| May 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.06% | 600 |
| May 18, 2026 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -14.94% | 12,470 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | 40,353 |
| May 13, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 19.86% | 5,167 |
| May 8, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | 3.25% | 539 |
| May 7, 2026 | 1.50 | 1.50 | 1.32 | 1.37 | 1.37 | -7.73% | 16,540 |
| May 4, 2026 | 1.17 | 1.49 | 1.17 | 1.48 | 1.48 | 6.70% | 9,463 |
| May 1, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.39 | -3.15% | 4,200 |
| Apr 30, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.43 | -4.69% | 5,054 |
| Apr 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.56% | 1,598 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.56 | 1.56 | 1.51 | -1.41% | 315 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -2.47% | 9,500 |
| Apr 21, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.57 | -1.82% | 7,917 |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 5.10% | 5,974 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.57 | 1.57 | 1.52 | -1.33% | 20,813 |
| Apr 16, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.54 | 0.86% | 5,359 |
| Apr 15, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.53 | 7.80% | 32,553 |
| Apr 13, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.42 | 0.92% | 5,357 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.41 | 7.41% | 2,800 |
| Apr 8, 2026 | 1.30 | 1.45 | 1.30 | 1.35 | 1.31 | 15.38% | 4,700 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -5.65% | 639 |
| Apr 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 2.48% | 355 |
| Mar 31, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.17 | - | 5,352 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 11.01% | 207 |
| Mar 24, 2026 | 0.96 | 1.12 | 0.96 | 1.09 | 1.06 | 4.81% | 2,825 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.01 | -5.45% | 44,576 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.07 | -12.00% | 30,175 |
| Mar 19, 2026 | 1.07 | 1.25 | 1.07 | 1.25 | 1.21 | -4.21% | 4,356 |
| Mar 18, 2026 | 1.11 | 1.31 | 1.11 | 1.31 | 1.27 | 7.85% | 1,292 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.18 | 1.21 | 1.17 | -6.92% | 28,831 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.20 | 1.30 | 1.26 | - | 24,319 |
| Mar 13, 2026 | 1.23 | 1.40 | 1.23 | 1.30 | 1.26 | -20.25% | 31,500 |
| Mar 11, 2026 | 1.43 | 1.63 | 1.30 | 1.63 | 1.58 | 15.19% | 3,695 |
| Mar 10, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.37 | 12.97% | 2,082 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.21 | -6.46% | 34,833 |
| Mar 6, 2026 | 1.48 | 1.63 | 1.26 | 1.34 | 1.30 | -4.35% | 18,887 |
| Mar 5, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.36 | -4.76% | 14,540 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | 1,050 |
| Mar 3, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.43 | -2.65% | 19,149 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.46 | -3.21% | 21,363 |