FireFly Metals Ltd (FFMFF)
OTCMKTS · Delayed Price · Currency is USD
1.240
-0.090 (-6.77%)
Sep 24, 2026, 2:44 PM EST
FFMFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | - | 7,900 |
| Aug 13, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | -6.12% | 25,590 |
| Aug 12, 2026 | 1.42 | 1.47 | 1.37 | 1.47 | 1.47 | 9.74% | 7,733 |
| 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 |