FireFly Metals Ltd (FFMFF)
OTCMKTS · Delayed Price · Currency is USD
1.060
+0.120 (12.77%)
At close: Nov 6, 2026
FFMFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | -3.77% | 73,140 |
| Nov 6, 2026 | 1.00 | 1.06 | 0.90 | 1.06 | 1.06 | 12.77% | 35,095 |
| Nov 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,000 |
| Oct 30, 2026 | 1.12 | 1.30 | 0.94 | 0.94 | 0.94 | -6.00% | 64,720 |
| Oct 29, 2026 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | 11.61% | 11,499 |
| Oct 26, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | -7.78% | 7,294 |
| Oct 23, 2026 | 0.90 | 0.97 | 0.88 | 0.97 | 0.97 | 1.21% | 29,047 |
| Oct 22, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 5.91% | 11,958 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -17.60% | 12,000 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 11,181 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 9,000 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -0.63% | 21,900 |
| Oct 15, 2026 | 1.00 | 1.06 | 0.90 | 0.96 | 0.96 | -5.35% | 107,325 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -12.17% | 32,000 |
| Oct 13, 2026 | 1.07 | 1.17 | 1.04 | 1.15 | 1.15 | 4.55% | 28,000 |
| Oct 12, 2026 | 1.11 | 1.17 | 1.06 | 1.10 | 1.10 | -8.33% | 21,100 |
| Oct 9, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 1.69% | 106,135 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | - | 23,850 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | 11,500 |
| Oct 6, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.24% | 3,596 |
| Oct 5, 2026 | 1.18 | 1.34 | 1.18 | 1.21 | 1.21 | 0.42% | 18,703 |
| Oct 2, 2026 | 1.18 | 1.40 | 1.17 | 1.20 | 1.20 | 2.56% | 105,500 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 59,105 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.00% | 7,870 |
| Sep 28, 2026 | 1.20 | 1.43 | 1.13 | 1.13 | 1.13 | -9.27% | 6,095 |
| Sep 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -6.77% | 12,500 |
| Sep 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 41,500 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 940 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 10,100 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 500 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.87% | 5,000 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -6.57% | 8,099 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.10% | 4,100 |
| Sep 11, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.47% | 51,499 |
| Sep 10, 2026 | 1.32 | 1.36 | 1.24 | 1.27 | 1.27 | -5.93% | 31,450 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.85% | 3,200 |
| Sep 8, 2026 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | -0.61% | 11,500 |
| Sep 4, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -4.86% | 6,411 |
| Sep 3, 2026 | 1.30 | 1.44 | 1.29 | 1.44 | 1.44 | 11.20% | 20,910 |
| Sep 2, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -4.07% | 7,802 |
| Sep 1, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 4.23% | 14,591 |
| Aug 31, 2026 | 1.30 | 1.36 | 1.29 | 1.30 | 1.30 | -4.76% | 13,900 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 15,215 |
| Aug 27, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -2.82% | 18,850 |
| Aug 26, 2026 | 1.41 | 1.50 | 1.39 | 1.42 | 1.42 | 2.16% | 20,977 |
| Aug 21, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 2.21% | 14,866 |
| Aug 20, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 5,028 |
| Aug 19, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | - | 33,565 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 9,551 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 1,500 |