FireFly Metals Ltd (TSX:FFM)
Canada · Delayed Price · Currency is CAD 1.180
+0.050 (4.42%)
Sep 23, 2025, 11:40 AM EDT
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | 1.35% | 177,503 |
| Sep 19, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.21% | 57,148 |
| Sep 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 16,800 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 135,110 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | 43,100 |
| Sep 15, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 165,254 |
| Sep 12, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 29,517 |
| Sep 11, 2025 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | 0.45% | 65,023 |
| Sep 10, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 142,021 |
| Sep 9, 2025 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 42,817 |
| Sep 8, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 51,137 |
| Sep 5, 2025 | 1.12 | 1.16 | 1.08 | 1.08 | 1.08 | -3.57% | 170,295 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 132,876 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 39,700 |
| Sep 2, 2025 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 82,197 |
| Aug 29, 2025 | 1.14 | 1.21 | 1.12 | 1.15 | 1.15 | 1.77% | 22,000 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 7,677 |
| Aug 27, 2025 | 1.11 | 1.15 | 1.08 | 1.15 | 1.15 | -1.71% | 56,257 |
| Aug 26, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 8.33% | 142,080 |
| Aug 25, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 4,434 |
| Aug 22, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 2.80% | 5,670 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 24,928 |
| Aug 20, 2025 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 10,768 |
| Aug 19, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 53,200 |
| Aug 18, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 2.88% | 5,600 |
| Aug 15, 2025 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 12,168 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | - | 39,554 |
| Aug 13, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 28,632 |
| Aug 12, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 40,450 |
| Aug 11, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 12,499 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 35,010 |
| Aug 7, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 7.78% | 38,065 |
| Aug 6, 2025 | 0.96 | 1.04 | 0.90 | 0.90 | 0.90 | -5.26% | 139,036 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | - | 165,829 |
| Aug 1, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 318,697 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 58,385 |
| Jul 30, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 168,800 |
| Jul 29, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 477,820 |
| Jul 28, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -5.71% | 75,376 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 40,795 |
| Jul 24, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 49,811 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | - | 58,925 |
| Jul 22, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 18,450 |
| Jul 21, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 15,700 |
| Jul 18, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | 3.88% | 24,961 |
| Jul 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 4.04% | 9,100 |
| Jul 16, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | - | 19,069 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 300,440 |
| Jul 14, 2025 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -3.92% | 14,500 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 28,052 |