FireFly Metals Ltd (TSX:FFM)
Canada · Delayed Price · Currency is CAD 1.890
-0.030 (-1.56%)
At close: Dec 24, 2025
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 43,320 |
| Dec 23, 2025 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | - | 109,704 |
| Dec 22, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 6.67% | 234,937 |
| Dec 19, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 4.05% | 204,704 |
| Dec 18, 2025 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 3.59% | 260,816 |
| Dec 17, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 386,862 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -3.51% | 529,424 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.71 | 1.71 | 1.71 | -6.56% | 99,062 |
| Dec 12, 2025 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 247,679 |
| Dec 11, 2025 | 1.69 | 1.78 | 1.68 | 1.78 | 1.78 | 5.95% | 149,507 |
| Dec 10, 2025 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 28,782 |
| Dec 9, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.52% | 147,420 |
| Dec 8, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 2.81% | 360,512 |
| Dec 5, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 233,386 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.55 | 1.61 | 1.61 | -10.56% | 1,396,754 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 0.56% | 11,521 |
| Nov 28, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.92% | 19,136 |
| Nov 27, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 12,727 |
| Nov 26, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 5.00% | 173,030 |
| Nov 25, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | - | 14,583 |
| Nov 24, 2025 | 1.58 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 28,272 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | -3.13% | 39,951 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -2.44% | 39,698 |
| Nov 19, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.80% | 57,202 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -1.25% | 48,517 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -0.62% | 217,629 |
| Nov 14, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 83,067 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -5.95% | 105,450 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 2.44% | 222,995 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.62 | 1.64 | 1.64 | -2.38% | 87,100 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.59 | 1.68 | 1.68 | 7.69% | 124,269 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.54 | 1.56 | 1.56 | -4.88% | 239,225 |
| Nov 6, 2025 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -2.38% | 97,245 |
| Nov 5, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | - | 38,642 |
| Nov 4, 2025 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | -4.00% | 83,140 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -2.23% | 319,296 |
| Oct 31, 2025 | 1.64 | 1.82 | 1.63 | 1.79 | 1.79 | 11.87% | 404,997 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -0.62% | 104,858 |
| Oct 29, 2025 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | 5.23% | 118,726 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -0.65% | 173,776 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | 3.36% | 178,199 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 115,589 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 4.26% | 75,112 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 25,298 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -2.78% | 117,654 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | 2.86% | 20,872 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -9.68% | 71,623 |
| Oct 16, 2025 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 20.16% | 179,169 |
| Oct 15, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 9.32% | 147,720 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 0.85% | 468,080 |