FireFly Metals Ltd (TSX:FFM)
Canada · Delayed Price · Currency is CAD 1.820
-0.070 (-3.70%)
At close: Aug 28, 2026
TSX:FFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.88 | 1.91 | 1.82 | 1.82 | 1.82 | -3.70% | 378,577 |
| Aug 27, 2026 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 3.28% | 410,032 |
| Aug 26, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.14% | 1,090,579 |
| Aug 21, 2026 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | 235,181 |
| Aug 20, 2026 | 1.87 | 1.89 | 1.82 | 1.89 | 1.89 | -1.56% | 126,744 |
| Aug 19, 2026 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 4.92% | 102,111 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 207,666 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 146,938 |
| Aug 14, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.14% | 64,516 |
| Aug 13, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -3.05% | 30,081 |
| Aug 12, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | 0.51% | 160,707 |
| Aug 11, 2026 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | 3.70% | 88,958 |
| Aug 10, 2026 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -1.56% | 78,703 |
| Aug 7, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 3.23% | 167,358 |
| Aug 6, 2026 | 1.83 | 1.89 | 1.81 | 1.86 | 1.86 | 6.90% | 46,989 |
| Aug 5, 2026 | 1.84 | 1.85 | 1.74 | 1.74 | 1.74 | -1.69% | 69,091 |
| Aug 4, 2026 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 5.36% | 286,625 |
| Jul 31, 2026 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 85,016 |
| Jul 30, 2026 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | - | 147,356 |
| Jul 29, 2026 | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | -2.31% | 222,306 |
| Jul 28, 2026 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 111,043 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | 4.32% | 114,006 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 202,379 |
| Jul 23, 2026 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -3.98% | 108,242 |
| Jul 22, 2026 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 3.53% | 82,461 |
| Jul 21, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 4.94% | 45,700 |
| Jul 20, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 52,161 |
| Jul 17, 2026 | 1.64 | 1.67 | 1.61 | 1.67 | 1.67 | - | 218,521 |
| Jul 16, 2026 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -7.22% | 131,344 |
| Jul 15, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 0.56% | 65,500 |
| Jul 14, 2026 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 5.92% | 68,498 |
| Jul 13, 2026 | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -4.52% | 142,606 |
| Jul 10, 2026 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 0.57% | 18,379 |
| Jul 9, 2026 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 0.57% | 99,361 |
| Jul 8, 2026 | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | -3.31% | 378,517 |
| Jul 7, 2026 | 1.84 | 1.88 | 1.78 | 1.81 | 1.81 | -6.22% | 311,959 |
| Jul 6, 2026 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 2.66% | 50,397 |
| Jul 3, 2026 | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | 2.73% | 96,656 |
| Jul 2, 2026 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | 1.10% | 168,469 |
| Jun 30, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 5.23% | 25,538 |
| Jun 29, 2026 | 1.83 | 1.89 | 1.69 | 1.72 | 1.72 | -0.58% | 353,120 |
| Jun 26, 2026 | 1.70 | 1.75 | 1.68 | 1.73 | 1.73 | - | 378,330 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | 0.58% | 260,953 |
| Jun 24, 2026 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | - | 68,507 |
| Jun 23, 2026 | 1.69 | 1.78 | 1.69 | 1.72 | 1.72 | -7.53% | 530,018 |
| Jun 22, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -4.12% | 79,597 |
| Jun 19, 2026 | 1.87 | 1.94 | 1.83 | 1.94 | 1.94 | 1.57% | 171,156 |
| Jun 18, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | 1.60% | 288,457 |
| Jun 17, 2026 | 2.07 | 2.13 | 1.88 | 1.88 | 1.88 | -8.29% | 166,433 |
| Jun 16, 2026 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | -0.49% | 64,537 |