Skip to main content
/
FireFly Metals Ltd (TSX:FFM)
Canada flag Canada · Delayed Price · Currency is CAD
0.9700
+0.0100 (1.04%)
Jun 3, 2025, 4:00 PM EDT

FireFly Metals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 17, 2024→Jun 3, 2025Max ▾30 Dec13 Jan27 Jan10 Feb24 Feb10 Mar24 Mar7 Apr21 Apr5 May19 May2 Jun13 Jan​13 Jan10 Feb​10 Feb10 Mar​10 Mar7 Apr​7 Apr5 May​5 May2 Jun​2 Jun00.2500.5000.7501.0000.970

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.970.990.940.97-1.04%17,500
Jun 2, 20250.950.980.940.96--34,100
May 30, 20250.971.020.930.96-2.13%71,806
May 29, 20250.930.940.910.94-3.30%166,000
May 28, 20250.930.930.910.91--1.09%8,742
May 27, 20250.890.930.890.92-3.37%19,008
May 26, 20250.890.900.890.89-1.14%7,000
May 23, 20250.880.880.880.88---
May 22, 20250.870.880.870.88-1.15%6,500
May 21, 20250.880.880.870.87-1.16%3,000
May 20, 20250.870.870.860.86--3,285
May 16, 20250.840.870.840.86-2.38%7,550
May 15, 20250.810.840.810.84-5.00%7,500
May 14, 20250.800.800.800.80---
May 13, 20250.800.800.800.80--4.76%2,000
May 12, 20250.840.840.840.84---
May 9, 20250.810.840.810.84-5.00%19,500
May 8, 20250.790.820.790.80--3.61%39,812
May 7, 20250.760.830.750.83-16.90%52,718
May 6, 20250.730.740.710.71--10,010
May 5, 20250.710.710.710.71--1.39%11,700
May 2, 20250.720.760.720.72--194,470
May 1, 20250.700.720.700.72--2.70%6,690
Apr 30, 20250.730.740.730.74--4,000
Apr 29, 20250.730.750.730.74-5.71%30,067
Apr 28, 20250.780.780.700.70--12.50%94,268
Apr 25, 20250.740.940.740.80-9.59%126,253
Apr 24, 20250.730.730.730.73-4.29%2,093
Apr 23, 20250.710.720.700.70-1.45%11,612
Apr 22, 20250.710.720.620.69--4.17%42,079
Apr 21, 20250.700.750.700.72-2.86%8,959
Apr 17, 20250.700.810.700.70--1.41%24,315
Apr 16, 20250.700.770.700.71-1.43%23,000
Apr 15, 20250.690.710.650.70-1.45%20,080
Apr 14, 20250.710.720.690.69--1.43%57,971
Apr 11, 20250.700.740.700.70--51,700
Apr 10, 20250.710.710.700.70--1.41%2,170
Apr 9, 20250.650.710.590.71-5.97%227,678
Apr 8, 20250.690.700.670.67--54,067
Apr 7, 20250.680.750.640.67--9.46%127,437
Apr 4, 20250.760.770.700.74--6.33%68,056
Apr 3, 20250.800.800.780.79--9.20%33,511
Apr 2, 20250.890.890.860.87--2.25%40,360
Apr 1, 20250.870.900.870.89--5.32%148,011
Mar 31, 20250.960.960.880.94--3.09%267,651
Mar 28, 20250.930.990.910.97-3.19%19,200
Mar 27, 20251.001.000.930.94--8.74%34,600
Mar 26, 20250.991.030.991.03-5.10%29,200
Mar 25, 20250.971.000.970.98-1.03%61,500
Mar 24, 20250.970.980.940.97-2.11%17,230