FireFly Metals Ltd (MNXMF)
OTCMKTS · Delayed Price · Currency is USD
1.340
-0.010 (-0.74%)
Nov 4, 2025, 4:00 PM EST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 105 |
| Nov 3, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.85% | 3,930 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.26 | 1.30 | 1.30 | 18.18% | 31,992 |
| Oct 30, 2025 | 1.20 | 1.45 | 1.10 | 1.10 | 1.10 | -6.78% | 25,450 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | 1.72% | 15,835 |
| Oct 28, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | -10.77% | 17,900 |
| Oct 27, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 22.07% | 12,242 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | 1.43% | 4,600 |
| Oct 23, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | 6.69% | 47,300 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,800 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.37% | 16,760 |
| Oct 20, 2025 | 1.08 | 1.08 | 0.97 | 1.04 | 1.04 | -0.95% | 3,485 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,590 |
| Oct 16, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 18.18% | 6,000 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -6.48% | 10,212 |
| Oct 14, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 15.70% | 3,367 |
| Oct 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 11,363 |
| Oct 10, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -3.34% | 3,687 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.30% | 7,406 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.86% | 1,100 |
| Oct 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15,322 |
| Sep 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 29, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.58% | 7,000 |
| Sep 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 17,066 |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.90% | 3,280 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 45 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.26% | 3,212 |
| Sep 22, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 12.96% | 1,800 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.82% | 3,500 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 7.82% | 150 |
| Sep 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1,200 |
| Sep 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 422 |
| Sep 9, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 2.06% | 17,725 |
| Sep 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.41% | 200 |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,536 |
| Sep 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.37% | 1,500 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 20,293 |
| Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 7 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.40% | 1,050 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |