FireFly Metals Ltd (TSX:FFM)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.0400 (5.00%)
May 9, 2025, 4:00 PM EDT
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 5.00% | 33,500 |
| 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 |
| Apr 16, 2025 | 0.70 | 0.77 | 0.70 | 0.71 | - | 1.43% | 23,000 |
| Apr 15, 2025 | 0.69 | 0.71 | 0.65 | 0.70 | - | 1.45% | 20,080 |
| Apr 14, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | - | -1.43% | 57,971 |
| Apr 11, 2025 | 0.70 | 0.74 | 0.70 | 0.70 | - | - | 51,700 |
| Apr 10, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -1.41% | 2,170 |
| Apr 9, 2025 | 0.65 | 0.71 | 0.59 | 0.71 | - | 5.97% | 227,678 |
| Apr 8, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | - | - | 54,067 |
| Apr 7, 2025 | 0.68 | 0.75 | 0.64 | 0.67 | - | -9.46% | 127,437 |
| Apr 4, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | - | -6.33% | 68,056 |
| Apr 3, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | - | -9.20% | 33,511 |
| Apr 2, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | - | -2.25% | 40,360 |
| Apr 1, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | - | -5.32% | 148,011 |
| Mar 31, 2025 | 0.96 | 0.96 | 0.88 | 0.94 | - | -3.09% | 267,651 |
| Mar 28, 2025 | 0.93 | 0.99 | 0.91 | 0.97 | - | 3.19% | 19,200 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | - | -8.74% | 34,600 |
| Mar 26, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | - | 5.10% | 29,200 |
| Mar 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | - | 1.03% | 61,500 |
| Mar 24, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | - | 2.11% | 17,230 |
| Mar 21, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | - | -5.00% | 39,044 |
| Mar 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4.17% | 1,000 |
| Mar 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Mar 18, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | - | -2.04% | 5,000 |
| Mar 17, 2025 | 0.92 | 0.98 | 0.91 | 0.98 | - | 5.38% | 18,286 |
| Mar 14, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | 3.33% | 4,953 |
| Mar 13, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | - | - | 5,000 |
| Mar 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 4,500 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.17% | 3,000 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -3.16% | 21,500 |
| Mar 7, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | - | 6.74% | 58,530 |
| Mar 6, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | - | 1.14% | 2,320,479 |
| Mar 5, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | - | -2.22% | 25,000 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Mar 3, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | -1.10% | 162,000 |
| Feb 28, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | - | -1.09% | 17,200 |