FireFly Metals Ltd (TSX:FFM)
Canada · Delayed Price · Currency is CAD 1.360
-0.070 (-4.90%)
Oct 29, 2026, 4:00 PM EDT
TSX:FFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -4.90% | 147,234 |
| Oct 28, 2026 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 832,719 |
| Oct 27, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 8.46% | 462,683 |
| Oct 26, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | 8.33% | 147,196 |
| Oct 23, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 531,467 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 223,700 |
| Oct 21, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 160,412 |
| Oct 20, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 85,140 |
| Oct 19, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 76,621 |
| Oct 16, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 234,051 |
| Oct 15, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -4.93% | 1,721,875 |
| Oct 14, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -8.39% | 603,889 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -4.91% | 1,140,845 |
| Oct 9, 2026 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | 0.62% | 399,009 |
| Oct 8, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 234,423 |
| Oct 7, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -2.44% | 872,034 |
| Oct 6, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 250,330 |
| Oct 5, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 31,030 |
| Oct 2, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 4.40% | 167,100 |
| Oct 1, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -2.45% | 206,520 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 465,930 |
| Sep 29, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.48% | 146,223 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -6.94% | 396,381 |
| Sep 25, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 45,444 |
| Sep 24, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 129,964 |
| Sep 23, 2026 | 1.74 | 1.77 | 1.71 | 1.71 | 1.71 | -5.00% | 288,713 |
| Sep 22, 2026 | 1.72 | 1.83 | 1.72 | 1.80 | 1.80 | 5.88% | 481,131 |
| Sep 21, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -5.03% | 161,426 |
| Sep 18, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | 1.70% | 247,105 |
| Sep 17, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 4.14% | 107,036 |
| Sep 16, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | 1.81% | 222,334 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | - | 401,433 |
| Sep 14, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -2.35% | 383,306 |
| Sep 11, 2026 | 1.73 | 1.77 | 1.69 | 1.70 | 1.70 | 1.19% | 598,257 |
| Sep 10, 2026 | 1.78 | 1.79 | 1.68 | 1.68 | 1.68 | -8.70% | 851,269 |
| Sep 9, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 1.66% | 903,421 |
| Sep 8, 2026 | 1.86 | 1.89 | 1.80 | 1.81 | 1.81 | -0.55% | 381,297 |
| Sep 4, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.11% | 352,778 |
| Sep 3, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 389,310 |
| Sep 2, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 135,818 |
| Sep 1, 2026 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 645,752 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 167,157 |
| 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 |