FireFly Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.66	0.66	0.66	0.66	0.66	-	140,000
May 29, 2025	0.66	0.66	0.66	0.66	0.66	-	-
May 28, 2025	0.67	0.67	0.66	0.66	0.66	-0.80%	2,225
May 27, 2025	0.64	0.66	0.64	0.66	0.66	6.01%	239,125
May 23, 2025	0.63	0.63	0.63	0.63	0.63	2.64%	533
May 22, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	15,656
May 21, 2025	0.60	0.60	0.60	0.60	0.60	-	24,531
May 20, 2025	0.60	0.60	0.60	0.60	0.60	-	45,509
May 19, 2025	0.60	0.60	0.60	0.60	0.60	-	66,690
May 16, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 15, 2025	0.60	0.60	0.60	0.60	0.60	-	5
May 14, 2025	0.60	0.60	0.60	0.60	0.60	2.56%	61,850
May 13, 2025	0.59	0.59	0.59	0.59	0.59	0.52%	1,650
May 12, 2025	0.58	0.58	0.58	0.58	0.58	3.89%	25,207
May 9, 2025	0.56	0.56	0.56	0.56	0.56	-	194,000
May 8, 2025	0.56	0.56	0.56	0.56	0.56	11.79%	100
May 7, 2025	0.50	0.50	0.50	0.50	0.50	-	-
May 6, 2025	0.50	0.50	0.50	0.50	0.50	-	1,050
May 5, 2025	0.50	0.50	0.50	0.50	0.50	-	14,000
May 2, 2025	0.46	0.54	0.46	0.50	0.50	-1.71%	57,388
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