FireFly Metals Ltd (MNXMF)
OTCMKTS
· Delayed Price · Currency is USD
0.5098
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 30, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | 5.29% | 22,500 |
| Apr 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -10.33% | 20,690 |
| Apr 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -8.47% | 16,400 |
| Apr 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 11.83% | 3,000 |
| Apr 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.21% | 29,750 |
| Apr 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 23.13% | 1,750 |
| Apr 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 7,500 |
| Apr 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,100 |
| Apr 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -10.92% | 833 |
| Apr 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | 46,430 |
| Apr 7, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -0.93% | 64,170 |
| Apr 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10,010 |
| Apr 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.83% | 22,000 |
| Apr 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 25,833 |
| Apr 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.46% | 8,746 |
| Mar 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 11,850 |
| Mar 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 22,497 |
| Mar 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 13,003 |
| Mar 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -2.57% | 39,038 |
| Mar 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 25,000 |
| Mar 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 21,000 |
| Mar 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.45% | 5,532 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 3,300 |
| Mar 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 100 |
| Mar 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5 |
| Mar 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 65 |
| Mar 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 6,250 |
| Mar 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 100 |
| Mar 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.12% | 82,000 |
| Mar 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.76% | 2,235 |
| Feb 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.29% | 49,600 |
| Feb 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 597 |
| Feb 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12,820 |
| Feb 24, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 4.64% | 4,100 |
| Feb 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,005 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 15,800 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.59% | 19,355 |