FireFly Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.59	0.59	0.59	0.59	0.59	1.17%	100
Dec 23, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Dec 20, 2024	0.58	0.58	0.58	0.58	0.58	-4.13%	36,675
Dec 19, 2024	0.61	0.61	0.61	0.61	0.61	-	1,635
Dec 18, 2024	0.61	0.61	0.61	0.61	0.61	-	3,800
Dec 17, 2024	0.61	0.61	0.61	0.61	0.61	-2.42%	50,183
Dec 16, 2024	0.62	0.62	0.62	0.62	0.62	-1.59%	2,800
Dec 13, 2024	0.63	0.63	0.63	0.63	0.63	-	-
Dec 12, 2024	0.63	0.63	0.63	0.63	0.63	-	5,605
Dec 11, 2024	0.63	0.63	0.63	0.63	0.63	-	4,500
Dec 10, 2024	0.63	0.63	0.63	0.63	0.63	-	58
Dec 9, 2024	0.63	0.63	0.63	0.63	0.63	-3.08%	10,000
Dec 6, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Dec 5, 2024	0.66	0.66	0.65	0.65	0.65	-4.41%	201,406
Dec 4, 2024	0.68	0.68	0.68	0.68	0.68	-	-
Dec 3, 2024	0.68	0.68	0.68	0.68	0.68	-	2,500
Dec 2, 2024	0.68	0.68	0.68	0.68	0.68	-9.33%	2,333
Nov 27, 2024	0.75	0.75	0.75	0.75	0.75	-	10,000
Nov 26, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 25, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 22, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 21, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 20, 2024	0.75	0.75	0.75	0.75	0.75	-1.97%	2,100
Nov 19, 2024	0.77	0.77	0.77	0.77	0.77	15.92%	400
Nov 18, 2024	0.66	0.66	0.66	0.66	0.66	-22.35%	2,923
Nov 15, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 14, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 13, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Nov 12, 2024	0.85	0.85	0.85	0.85	0.85	-	2,850
Nov 11, 2024	0.85	0.85	0.85	0.85	0.85	-	2,690
Nov 8, 2024	0.85	0.85	0.85	0.85	0.85	-3.41%	2,000
Nov 7, 2024	0.75	0.88	0.75	0.88	0.88	4.76%	2,400
Nov 6, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Nov 5, 2024	0.84	0.84	0.84	0.84	0.84	1.82%	1,216
Nov 4, 2024	0.89	0.89	0.83	0.83	0.83	10.00%	26,540
Nov 1, 2024	0.75	0.75	0.75	0.75	0.75	-	3,783
Oct 31, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Oct 30, 2024	0.76	0.76	0.75	0.75	0.75	10.29%	33,014
Oct 29, 2024	0.68	0.68	0.68	0.68	0.68	-	33,373
Oct 28, 2024	0.68	0.68	0.68	0.68	0.68	-	10,696
Oct 25, 2024	0.68	0.68	0.68	0.68	0.68	1.49%	1,000
Oct 24, 2024	0.67	0.67	0.67	0.67	0.67	1.52%	1,199
Oct 23, 2024	0.66	0.66	0.66	0.66	0.66	-5.71%	5,721
Oct 22, 2024	0.70	0.70	0.70	0.70	0.70	2.94%	38,178
Oct 21, 2024	0.70	0.70	0.68	0.68	0.68	-2.86%	11,100
Oct 18, 2024	0.70	0.70	0.70	0.70	0.70	-	11,287
Oct 17, 2024	0.70	0.70	0.70	0.70	0.70	-	11,907
Oct 16, 2024	0.70	0.70	0.70	0.70	0.70	2.34%	3,713
Oct 15, 2024	0.70	0.70	0.68	0.68	0.68	-5.66%	12,290
Oct 14, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 11, 2024	0.73	0.73	0.73	0.73	0.73	-	10,000
Oct 10, 2024	0.73	0.73	0.73	0.73	0.73	-	30,000
Oct 9, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 8, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 7, 2024	0.73	0.73	0.73	0.73	0.73	-	45,021
Oct 4, 2024	0.73	0.73	0.73	0.73	0.73	-	78,700
Oct 3, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 2, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 1, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 30, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 27, 2024	0.73	0.73	0.73	0.73	0.73	-	6,357
Sep 26, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 25, 2024	0.73	0.73	0.73	0.73	0.73	-	9,864
Sep 24, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Sep 23, 2024	0.73	0.73	0.73	0.73	0.73	0.69%	18,236
Sep 20, 2024	0.71	0.72	0.71	0.72	0.72	5.88%	11,020
Sep 19, 2024	0.68	0.68	0.68	0.68	0.68	1.49%	5,250
Sep 18, 2024	0.65	0.67	0.65	0.67	0.67	3.08%	100,850
Sep 17, 2024	0.63	0.65	0.63	0.65	0.65	4.84%	52,000
Sep 16, 2024	0.61	0.64	0.61	0.62	0.62	3.33%	54,111
Sep 13, 2024	0.61	0.61	0.60	0.60	0.60	-1.64%	61,036
Sep 12, 2024	0.55	0.61	0.55	0.61	0.61	-	35,000
Sep 11, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Sep 10, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Sep 9, 2024	0.61	0.61	0.61	0.61	0.61	-	214,270
Sep 6, 2024	0.61	0.61	0.61	0.61	0.61	-	5,178
Sep 5, 2024	0.61	0.61	0.61	0.61	0.61	-	37,000
Sep 4, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Sep 3, 2024	0.61	0.61	0.61	0.61	0.61	-	5,500
Aug 30, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Aug 29, 2024	0.61	0.61	0.61	0.61	0.61	-8.96%	15,892
Aug 28, 2024	0.67	0.67	0.67	0.67	0.67	-	7,300
Aug 27, 2024	0.67	0.67	0.67	0.67	0.67	-	21,400
Aug 26, 2024	0.55	0.67	0.55	0.67	0.67	0.75%	19,177
Aug 23, 2024	0.65	0.67	0.65	0.67	0.67	4.54%	9,657
Aug 22, 2024	0.60	0.64	0.60	0.64	0.64	15.65%	26,905
Aug 21, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Aug 20, 2024	0.55	0.55	0.55	0.55	0.55	-	21,300
Aug 19, 2024	0.54	0.55	0.54	0.55	0.55	5.77%	197,952
Aug 16, 2024	0.52	0.52	0.52	0.52	0.52	48.57%	40,571
Aug 15, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 14, 2024	0.35	0.35	0.35	0.35	0.35	-	19,200
Aug 13, 2024	0.35	0.35	0.35	0.35	0.35	-	19
Aug 12, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 9, 2024	0.35	0.35	0.35	0.35	0.35	-31.37%	65,435
Aug 8, 2024	0.51	0.51	0.51	0.51	0.51	-	361
Aug 7, 2024	0.51	0.51	0.51	0.51	0.51	-	60,436
Aug 6, 2024	0.51	0.51	0.51	0.51	0.51	-	3,600
Aug 5, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Aug 2, 2024	0.51	0.51	0.51	0.51	0.51	-	14,238