FireFly Metals Ltd (ASX:FFM)
Australia
· Delayed Price · Currency is AUD 1.365
+0.020 (1.49%)
Sep 26, 2025, 4:10 PM AEST
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 2,601,731 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 5,144,071 |
| Sep 24, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 4,599,678 |
| Sep 23, 2025 | 1.30 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 5,008,216 |
| Sep 22, 2025 | 1.19 | 1.32 | 1.19 | 1.32 | 1.32 | 9.09% | 4,071,927 |
| Sep 19, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 29,602,125 |
| Sep 18, 2025 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 6,337,356 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -4.27% | 3,784,154 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 3,751,012 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 1,916,942 |
| Sep 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 2,002,185 |
| Sep 12, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 1,976,207 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 2,155,224 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 2,147,837 |
| Sep 9, 2025 | 1.19 | 1.21 | 1.14 | 1.20 | 1.20 | - | 3,219,806 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 1,658,928 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 1,364,777 |
| Sep 4, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | - | 2,710,711 |
| Sep 3, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 2,917,684 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,488,725 |
| Sep 1, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 2,292,136 |
| Aug 29, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 1,202,749 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,656,685 |
| Aug 27, 2025 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | 0.81% | 1,774,454 |
| Aug 26, 2025 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 1,571,720 |
| Aug 25, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 1,657,077 |
| Aug 22, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 1,623,437 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 1,903,897 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -3.25% | 1,605,157 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 1,771,058 |
| Aug 18, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | - | 1,635,368 |
| Aug 15, 2025 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 1,974,400 |
| Aug 14, 2025 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 5.22% | 4,914,336 |
| Aug 13, 2025 | 1.09 | 1.16 | 1.08 | 1.15 | 1.15 | 6.48% | 1,534,522 |
| Aug 12, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 858,740 |
| Aug 11, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 1,136,379 |
| Aug 8, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 890,428 |
| Aug 7, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 2,301,560 |
| Aug 6, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 3.96% | 1,630,753 |
| Aug 5, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 2,848,561 |
| Aug 4, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,293,916 |
| Aug 1, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 1,211,272 |
| Jul 31, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -4.59% | 1,705,801 |
| Jul 30, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 1,483,891 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 871,453 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 696,813 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 948,304 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 952,181 |
| Jul 23, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 1,102,320 |
| Jul 22, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,182,671 |