FireFly Metals Ltd (MNXMF)
OTCMKTS · Delayed Price · Currency is USD
1.210
+0.120 (11.01%)
At close: Mar 26, 2026
MNXMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 11.01% | 207 |
| Mar 24, 2026 | 0.96 | 1.12 | 0.96 | 1.09 | 1.09 | 4.81% | 2,825 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 44,576 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -12.00% | 30,175 |
| Mar 19, 2026 | 1.07 | 1.25 | 1.07 | 1.25 | 1.25 | -4.21% | 4,356 |
| Mar 18, 2026 | 1.11 | 1.31 | 1.11 | 1.31 | 1.31 | 7.85% | 1,292 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.18 | 1.21 | 1.21 | -6.92% | 28,831 |
| Mar 16, 2026 | 1.22 | 1.35 | 1.20 | 1.30 | 1.30 | - | 24,319 |
| Mar 13, 2026 | 1.23 | 1.40 | 1.23 | 1.30 | 1.30 | -20.25% | 31,500 |
| Mar 11, 2026 | 1.43 | 1.63 | 1.30 | 1.63 | 1.63 | 15.19% | 3,695 |
| Mar 10, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 12.93% | 2,082 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -6.42% | 34,833 |
| Mar 6, 2026 | 1.48 | 1.63 | 1.26 | 1.34 | 1.34 | -4.36% | 18,887 |
| Mar 5, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -4.76% | 14,540 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,050 |
| Mar 3, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 19,149 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.21% | 21,363 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 12,814 |
| Feb 26, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 6.44% | 69,052 |
| Feb 25, 2026 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | -1.67% | 27,208 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.39 | 1.50 | 1.50 | 11.11% | 1,813 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.40 | 1.35 | 1.35 | -15.63% | 1,358 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 19.40% | 7,462 |
| Feb 17, 2026 | 1.25 | 1.40 | 1.25 | 1.34 | 1.34 | -17.28% | 6,203 |
| Feb 13, 2026 | 1.39 | 1.62 | 1.39 | 1.62 | 1.62 | 21.17% | 8,863 |
| Feb 12, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -11.16% | 23,457 |
| Feb 11, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 13.58% | 6,879 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 1.92% | 7,640 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 11,771 |
| Feb 6, 2026 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | 0.62% | 17,865 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.29 | 1.29 | 1.29 | -15.00% | 23,006 |
| Feb 4, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | -1.11% | 16,651 |
| Feb 3, 2026 | 1.50 | 1.60 | 1.45 | 1.54 | 1.54 | 11.38% | 13,500 |
| Feb 2, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | -5.80% | 41,533 |
| Jan 30, 2026 | 1.50 | 1.62 | 1.44 | 1.47 | 1.47 | -9.57% | 25,096 |
| Jan 29, 2026 | 1.57 | 1.63 | 1.55 | 1.62 | 1.62 | -0.61% | 15,141 |
| Jan 28, 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | 6.19% | 51,980 |
| Jan 27, 2026 | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | 7.34% | 27,967 |
| Jan 26, 2026 | 1.61 | 1.63 | 1.43 | 1.43 | 1.43 | -3.05% | 6,827 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 4.61% | 1,000 |
| Jan 22, 2026 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | -6.00% | 15,646 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 8.70% | 300 |
| Jan 20, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 14,931 |
| Jan 16, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 1.30% | 24,825 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.03% | 1,050 |
| Jan 14, 2026 | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | -0.69% | 12,868 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.37 | 1.45 | 1.45 | -1.36% | 22,881 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.36 | 1.47 | 1.47 | 8.89% | 16,101 |
| Jan 9, 2026 | 1.39 | 1.47 | 1.30 | 1.35 | 1.35 | -2.88% | 24,167 |
| Jan 8, 2026 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 14,061 |