FireFly Metals Ltd (TSX:FFM)
Canada · Delayed Price · Currency is CAD 1.870
+0.100 (5.65%)
Feb 6, 2026, 3:59 PM EST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.82 | 1.91 | 1.77 | 1.85 | 1.85 | 4.52% | 203,120 |
| Feb 5, 2026 | 1.85 | 1.86 | 1.75 | 1.77 | 1.77 | -6.35% | 158,914 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.84 | 1.89 | 1.89 | -5.50% | 313,734 |
| Feb 3, 2026 | 2.24 | 2.24 | 1.96 | 2.00 | 2.00 | 4.71% | 288,155 |
| Feb 2, 2026 | 1.89 | 1.97 | 1.86 | 1.91 | 1.91 | 2.14% | 178,484 |
| Jan 30, 2026 | 2.02 | 2.05 | 1.86 | 1.87 | 1.87 | -11.37% | 285,244 |
| Jan 29, 2026 | 2.23 | 2.24 | 2.02 | 2.11 | 2.11 | -7.46% | 639,014 |
| Jan 28, 2026 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 10.14% | 214,587 |
| Jan 27, 2026 | 2.09 | 2.10 | 1.99 | 2.07 | 2.07 | -0.48% | 220,477 |
| Jan 26, 2026 | 2.10 | 2.24 | 2.05 | 2.08 | 2.08 | 0.48% | 382,377 |
| Jan 23, 2026 | 2.12 | 2.13 | 2.04 | 2.07 | 2.07 | -2.82% | 215,319 |
| Jan 22, 2026 | 1.93 | 2.13 | 1.93 | 2.13 | 2.13 | 11.52% | 312,207 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 135,794 |
| Jan 20, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | -2.53% | 155,404 |
| Jan 19, 2026 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | 52,339 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | -3.06% | 151,766 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.88 | 1.96 | 1.96 | -2.00% | 114,966 |
| Jan 14, 2026 | 1.89 | 2.15 | 1.85 | 2.00 | 2.00 | 3.63% | 273,315 |
| Jan 13, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 56,892 |
| Jan 12, 2026 | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | 1.05% | 247,838 |
| Jan 9, 2026 | 1.85 | 1.91 | 1.82 | 1.91 | 1.91 | 1.06% | 103,980 |
| Jan 8, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 186,974 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.62% | 106,443 |
| Jan 6, 2026 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | - | 642,474 |
| Jan 5, 2026 | 1.88 | 1.93 | 1.80 | 1.91 | 1.91 | 3.24% | 548,271 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.80 | 1.85 | 1.85 | -1.07% | 207,683 |
| Dec 31, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | -0.53% | 15,170 |
| Dec 30, 2025 | 1.88 | 1.89 | 1.82 | 1.88 | 1.88 | - | 159,153 |
| Dec 29, 2025 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 187,457 |
| 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 |