FireFly Metals Ltd (TSX:FFM)
Canada
· Delayed Price · Currency is CAD 1.040
-0.010 (-0.95%)
Aug 15, 2025, 4:00 PM EDT
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | - | - | 114,562 |
| Aug 13, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | - | 2.94% | 28,632 |
| Aug 12, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | - | 0.99% | 40,450 |
| Aug 11, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | - | 2.02% | 12,499 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | - | 2.06% | 35,010 |
| Aug 7, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | - | 7.78% | 38,065 |
| Aug 6, 2025 | 0.96 | 1.04 | 0.90 | 0.90 | - | -5.26% | 139,036 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | - | - | 165,829 |
| Aug 1, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | - | -2.06% | 318,697 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | - | -1.02% | 58,385 |
| Jul 30, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | - | -2.97% | 168,800 |
| Jul 29, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | - | 2.02% | 477,820 |
| Jul 28, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | - | -5.71% | 75,376 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -0.94% | 40,795 |
| Jul 24, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | - | - | 49,811 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.01 | 1.06 | - | - | 58,925 |
| Jul 22, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | - | -1.85% | 18,450 |
| Jul 21, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | - | 0.93% | 15,700 |
| Jul 18, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | - | 3.88% | 24,961 |
| Jul 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 4.04% | 9,100 |
| Jul 16, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | - | - | 19,069 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | - | 1.02% | 300,440 |
| Jul 14, 2025 | 1.01 | 1.02 | 0.96 | 0.98 | - | -3.92% | 14,500 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | - | -2.86% | 28,052 |
| Jul 10, 2025 | 0.99 | 1.14 | 0.99 | 1.05 | - | 9.38% | 55,147 |
| Jul 9, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | - | -7.25% | 42,630 |
| Jul 8, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | - | 3.50% | 14,100 |
| Jul 7, 2025 | 0.98 | 1.02 | 0.95 | 1.00 | - | 5.26% | 300,200 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | 1.06% | 49,500 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | - | - | 96,002 |
| Jul 2, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | - | 1.08% | 26,526 |
| Jun 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | - | -1.06% | 20,200 |
| Jun 27, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -1.05% | 7,500 |
| Jun 26, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | 1.06% | 165,500 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | - | 8,850 |
| Jun 24, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | - | - | 40,524 |
| Jun 23, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | - | -2.08% | 85,000 |
| Jun 20, 2025 | 0.92 | 0.96 | 0.90 | 0.96 | - | 2.13% | 258,550 |
| Jun 19, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | - | -2.08% | 243,088 |
| Jun 18, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | - | 1.05% | 67,603 |
| Jun 17, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | - | -4.04% | 63,690 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | - | 14,000 |
| Jun 13, 2025 | 0.96 | 1.03 | 0.96 | 0.99 | - | 3.13% | 17,897 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | - | -2.04% | 15,327 |
| Jun 11, 2025 | 0.94 | 1.02 | 0.92 | 0.98 | - | 8.89% | 49,593 |
| Jun 10, 2025 | 0.94 | 0.94 | 0.87 | 0.90 | - | -6.25% | 21,148 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Jun 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Jun 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Jun 4, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | - | -1.03% | 44,230 |