FireFly Metals Ltd (TSX:FFM)
Canada · Delayed Price · Currency is CAD 1.860
+0.030 (1.64%)
May 21, 2026, 12:46 PM EST
TSX:FFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | - | 1.64% | 2,400 |
| May 20, 2026 | 1.80 | 1.87 | 1.77 | 1.83 | 1.83 | 1.67% | 92,745 |
| May 19, 2026 | 1.95 | 1.95 | 1.77 | 1.80 | 1.80 | -10.89% | 353,160 |
| May 15, 2026 | 2.07 | 2.07 | 1.96 | 2.02 | 2.02 | -6.48% | 154,631 |
| May 14, 2026 | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | 1.89% | 178,231 |
| May 13, 2026 | 2.07 | 2.15 | 2.06 | 2.12 | 2.12 | 6.00% | 213,175 |
| May 12, 2026 | 1.92 | 2.01 | 1.90 | 2.00 | 2.00 | 1.01% | 99,516 |
| May 11, 2026 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 1.54% | 117,190 |
| May 8, 2026 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | 7.73% | 151,512 |
| May 7, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | 2.84% | 145,924 |
| May 6, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 325,438 |
| May 5, 2026 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -2.78% | 388,768 |
| May 4, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -3.74% | 592,091 |
| May 1, 2026 | 1.90 | 1.95 | 1.79 | 1.87 | 1.87 | -2.09% | 616,112 |
| Apr 30, 2026 | 2.08 | 2.08 | 1.91 | 1.91 | 1.91 | -4.98% | 271,087 |
| Apr 29, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 124,240 |
| Apr 28, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -4.25% | 160,549 |
| Apr 27, 2026 | 2.16 | 2.17 | 2.08 | 2.12 | 2.12 | - | 45,005 |
| Apr 24, 2026 | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 134,832 |
| Apr 23, 2026 | 2.14 | 2.14 | 2.02 | 2.07 | 2.07 | 0.49% | 104,518 |
| Apr 22, 2026 | 2.01 | 2.10 | 2.01 | 2.06 | 2.06 | 3.52% | 79,148 |
| Apr 21, 2026 | 2.05 | 2.10 | 1.96 | 1.99 | 1.99 | -2.45% | 150,914 |
| Apr 20, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -3.32% | 286,554 |
| Apr 17, 2026 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | 3.43% | 49,887 |
| Apr 16, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 87,988 |
| Apr 15, 2026 | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | 2.91% | 485,055 |
| Apr 14, 2026 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 108,092 |
| Apr 13, 2026 | 1.99 | 2.06 | 1.96 | 2.04 | 2.04 | 0.49% | 66,597 |
| Apr 10, 2026 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 3.05% | 243,022 |
| Apr 9, 2026 | 1.95 | 2.03 | 1.95 | 1.97 | 1.97 | 6.49% | 379,302 |
| Apr 8, 2026 | 1.90 | 1.94 | 1.83 | 1.85 | 1.85 | 10.78% | 996,516 |
| Apr 7, 2026 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | -0.60% | 16,306 |
| Apr 6, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 84,471 |
| Apr 2, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | -4.49% | 185,392 |
| Apr 1, 2026 | 1.75 | 1.82 | 1.74 | 1.78 | 1.78 | 6.59% | 307,293 |
| Mar 31, 2026 | 1.64 | 1.73 | 1.62 | 1.67 | 1.67 | 7.05% | 189,480 |
| Mar 30, 2026 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | -1.89% | 117,686 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.51 | 1.59 | 1.59 | 8.90% | 239,414 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -10.43% | 81,863 |
| Mar 25, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 7.95% | 83,121 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | -0.66% | 91,619 |
| Mar 23, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 269,491 |
| Mar 20, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -2.68% | 194,880 |
| Mar 19, 2026 | 1.43 | 1.51 | 1.41 | 1.49 | 1.49 | -6.29% | 476,123 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 74,467 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | - | 54,692 |
| Mar 16, 2026 | 1.59 | 1.65 | 1.57 | 1.62 | 1.62 | 0.62% | 134,520 |
| Mar 13, 2026 | 1.67 | 1.70 | 1.59 | 1.61 | 1.61 | -3.59% | 428,303 |
| Mar 12, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 138,245 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -3.87% | 279,164 |