FireFly Metals Ltd (TSX:FFM)
Canada
· Delayed Price · Currency is CAD 0.9400
-0.0100 (-1.05%)
Jun 27, 2025, 4:00 PM EDT
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | - | 1.04% | 17,500 |
| Jun 2, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | - | - | 34,100 |
| May 30, 2025 | 0.97 | 1.02 | 0.93 | 0.96 | - | 2.13% | 71,806 |
| May 29, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | - | 3.30% | 166,000 |
| May 28, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -1.09% | 8,742 |
| May 27, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | - | 3.37% | 19,008 |
| May 26, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | - | 1.14% | 7,000 |
| May 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| May 22, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | - | 1.15% | 6,500 |
| May 21, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | 1.16% | 3,000 |
| May 20, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | - | 3,285 |
| May 16, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | - | 2.38% | 7,550 |
| May 15, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 5.00% | 7,500 |
| May 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| May 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -4.76% | 2,000 |
| May 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 9, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 5.00% | 19,500 |
| May 8, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | - | -3.61% | 39,812 |
| May 7, 2025 | 0.76 | 0.83 | 0.75 | 0.83 | - | 16.90% | 52,718 |
| May 6, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | - | - | 10,010 |
| May 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.39% | 11,700 |
| May 2, 2025 | 0.72 | 0.76 | 0.72 | 0.72 | - | - | 194,470 |
| May 1, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | -2.70% | 6,690 |
| Apr 30, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | - | 4,000 |
| Apr 29, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | - | 5.71% | 30,067 |
| Apr 28, 2025 | 0.78 | 0.78 | 0.70 | 0.70 | - | -12.50% | 94,268 |
| Apr 25, 2025 | 0.74 | 0.94 | 0.74 | 0.80 | - | 9.59% | 126,253 |
| Apr 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4.29% | 2,093 |
| Apr 23, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | - | 1.45% | 11,612 |
| Apr 22, 2025 | 0.71 | 0.72 | 0.62 | 0.69 | - | -4.17% | 42,079 |
| Apr 21, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | - | 2.86% | 8,959 |
| Apr 17, 2025 | 0.70 | 0.81 | 0.70 | 0.70 | - | -1.41% | 24,315 |