FireFly Metals Ltd (TSX:FFM)
Canada
· Delayed Price · Currency is CAD 0.9700
+0.0300 (3.19%)
Mar 28, 2025, 4:00 PM EST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.93 | 0.99 | 0.91 | 0.97 | - | 3.19% | 19,200 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | - | -8.74% | 34,600 |
| Mar 26, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | - | 5.10% | 29,200 |
| Mar 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | - | 1.03% | 61,500 |
| Mar 24, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | - | 2.11% | 17,230 |
| Mar 21, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | - | -5.00% | 39,044 |
| Mar 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4.17% | 1,000 |
| Mar 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Mar 18, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | - | -2.04% | 5,000 |
| Mar 17, 2025 | 0.92 | 0.98 | 0.91 | 0.98 | - | 5.38% | 18,286 |
| Mar 14, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | 3.33% | 4,953 |
| Mar 13, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | - | - | 5,000 |
| Mar 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 4,500 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.17% | 3,000 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -3.16% | 21,500 |
| Mar 7, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | - | 6.74% | 58,530 |
| Mar 6, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | - | 1.14% | 2,320,479 |
| Mar 5, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | - | -2.22% | 25,000 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Mar 3, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | -1.10% | 162,000 |
| Feb 28, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | - | -1.09% | 17,200 |
| Feb 27, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | - | -2.13% | 4,500 |
| Feb 26, 2025 | 0.93 | 1.00 | 0.92 | 0.94 | - | 4.44% | 45,000 |
| Feb 25, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | - | - | 45,000 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.10% | 38,000 |
| Feb 21, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | - | 3.41% | 10,500 |
| Feb 20, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | - | -4.35% | 11,600 |
| Feb 19, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | - | -3.16% | 12,248 |
| Feb 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -2.06% | 4,560 |
| Feb 14, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | - | 4.30% | 8,887 |
| Feb 13, 2025 | 0.95 | 0.98 | 0.90 | 0.93 | - | 1.09% | 17,700 |
| Feb 12, 2025 | 0.90 | 0.93 | 0.85 | 0.92 | - | 2.22% | 60,500 |
| Feb 11, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | - | 5.88% | 54,729 |
| Feb 10, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | - | 1.19% | 14,500 |
| Feb 7, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | - | 3.70% | 5,000 |
| Feb 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1.25% | 500 |
| Feb 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Feb 4, 2025 | 0.80 | 0.84 | 0.78 | 0.80 | - | 2.56% | 56,000 |
| Feb 3, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | - | -2.50% | 1,412 |
| Jan 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -3.61% | 3,135 |
| Jan 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 9.21% | 1,500 |
| Jan 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | -15.56% | 4,551 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9.76% | 588 |
| Jan 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 2,100 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -4.65% | 541 |
| Jan 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
| Jan 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -4.44% | 1,000 |
| Jan 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,845 |
| Jan 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 3,538 |
| Jan 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8.43% | 2,092 |