FireFly Metals Ltd (FFMFF)
OTCMKTS · Delayed Price · Currency is USD
1.030
-0.320 (-23.70%)
Aug 7, 2026, 12:47 PM EST
FFMFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 30.05% | 1,503 |
| Aug 7, 2026 | 1.21 | 1.35 | 1.03 | 1.03 | 1.03 | -23.70% | 7,200 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 10,600 |
| Aug 4, 2026 | 1.25 | 1.35 | 1.25 | 1.25 | 1.25 | -10.30% | 163,370 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 11.48% | 2,400 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 300 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -11.56% | 25,002 |
| Jul 28, 2026 | 0.97 | 1.47 | 0.97 | 1.47 | 1.47 | 16.67% | 25,332 |
| Jul 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 6.78% | 1,146 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.18 | 1.18 | 1.18 | -10.10% | 770 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.74% | 100 |
| Jul 14, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | -3.58% | 2,190 |
| Jul 13, 2026 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 6.85% | 1,600 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 126,300 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -14.79% | 17,000 |
| Jun 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3,280 |
| Jun 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.97% | 4,500 |
| 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 |