FireFly Metals Ltd (ASX:FFM)
Australia
· Delayed Price · Currency is AUD 1.800
-0.030 (-1.64%)
At close: Dec 5, 2025
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 3,206,488 |
| Dec 4, 2025 | 1.76 | 1.86 | 1.76 | 1.83 | 1.83 | -5.91% | 5,736,507 |
| Dec 1, 2025 | 1.92 | 1.98 | 1.89 | 1.95 | 1.95 | 4.01% | 3,734,634 |
| Nov 28, 2025 | 1.80 | 1.88 | 1.79 | 1.87 | 1.87 | 3.89% | 2,043,727 |
| Nov 27, 2025 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 2,046,628 |
| Nov 26, 2025 | 1.77 | 1.82 | 1.72 | 1.82 | 1.82 | 4.90% | 2,127,185 |
| Nov 25, 2025 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | 3.89% | 2,276,332 |
| Nov 24, 2025 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 1,793,364 |
| Nov 21, 2025 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -8.68% | 2,966,169 |
| Nov 20, 2025 | 1.77 | 1.81 | 1.73 | 1.79 | 1.79 | 2.88% | 1,634,809 |
| Nov 19, 2025 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | 2.06% | 2,515,131 |
| Nov 18, 2025 | 1.82 | 1.86 | 1.68 | 1.70 | 1.70 | -5.82% | 2,388,354 |
| Nov 17, 2025 | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | 1.40% | 1,907,764 |
| Nov 14, 2025 | 1.74 | 1.79 | 1.68 | 1.78 | 1.78 | -2.20% | 1,676,215 |
| Nov 13, 2025 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | - | 2,057,606 |
| Nov 12, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 1.39% | 1,415,262 |
| Nov 11, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.18% | 2,132,869 |
| Nov 10, 2025 | 1.70 | 1.85 | 1.68 | 1.84 | 1.84 | 13.27% | 5,028,818 |
| Nov 7, 2025 | 1.75 | 1.77 | 1.60 | 1.62 | 1.62 | -9.50% | 6,070,611 |
| Nov 6, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | 1.42% | 10,075,120 |
| Nov 5, 2025 | 1.78 | 1.79 | 1.70 | 1.77 | 1.77 | -5.61% | 3,624,086 |
| Nov 4, 2025 | 1.91 | 1.93 | 1.82 | 1.87 | 1.87 | -0.53% | 2,826,769 |
| Nov 3, 2025 | 1.92 | 1.95 | 1.87 | 1.88 | 1.88 | -1.05% | 4,481,249 |
| Oct 31, 2025 | 1.77 | 1.92 | 1.76 | 1.90 | 1.90 | 7.95% | 4,729,807 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.74 | 1.76 | 1.76 | -1.68% | 3,884,841 |
| Oct 29, 2025 | 1.72 | 1.81 | 1.68 | 1.79 | 1.79 | 5.29% | 6,882,750 |
| Oct 28, 2025 | 1.70 | 1.76 | 1.65 | 1.70 | 1.70 | -4.49% | 4,838,579 |
| Oct 27, 2025 | 1.77 | 1.87 | 1.69 | 1.78 | 1.78 | 11.25% | 10,203,880 |
| Oct 24, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 2,109,747 |
| Oct 23, 2025 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 3.61% | 4,573,122 |
| Oct 22, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | -5.57% | 3,680,727 |
| Oct 21, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 3.19% | 3,283,041 |
| Oct 20, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | -2.49% | 2,635,730 |
| Oct 17, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -5.03% | 3,967,728 |
| Oct 16, 2025 | 1.45 | 1.73 | 1.45 | 1.69 | 1.69 | 22.02% | 8,341,819 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -2.12% | 3,973,392 |
| Oct 14, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 7.20% | 4,037,835 |
| Oct 13, 2025 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | -0.75% | 3,422,002 |
| Oct 10, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -3.27% | 3,210,097 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.30 | 1.38 | 1.38 | 5.77% | 5,936,532 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 913,730 |
| Oct 7, 2025 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | 0.39% | 2,404,358 |
| Oct 6, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | 1.57% | 1,691,684 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -4.49% | 3,420,593 |
| Oct 2, 2025 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 3.89% | 3,298,231 |
| Oct 1, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -3.75% | 2,596,986 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -1.84% | 4,281,212 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | -0.37% | 2,547,889 |
| Sep 26, 2025 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 1.49% | 2,899,386 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -3.24% | 5,144,071 |