FireFly Metals Ltd (TSX:FFM)
Canada
· Delayed Price · Currency is CAD 1.600
-0.010 (-0.62%)
At close: Dec 5, 2025
FireFly Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 233,386 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.55 | 1.61 | 1.61 | -10.56% | 1,396,754 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 0.56% | 11,521 |
| Nov 28, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.92% | 19,136 |
| Nov 27, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 12,727 |
| Nov 26, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 5.00% | 173,030 |
| Nov 25, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | - | 14,583 |
| Nov 24, 2025 | 1.58 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 28,272 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | -3.13% | 39,951 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -2.44% | 39,698 |
| Nov 19, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.80% | 57,202 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -1.25% | 48,517 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -0.62% | 217,629 |
| Nov 14, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 83,067 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -5.95% | 105,450 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 2.44% | 222,995 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.62 | 1.64 | 1.64 | -2.38% | 87,100 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.59 | 1.68 | 1.68 | 7.69% | 124,269 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.54 | 1.56 | 1.56 | -4.88% | 239,225 |
| Nov 6, 2025 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -2.38% | 97,245 |
| Nov 5, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | - | 38,642 |
| Nov 4, 2025 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | -4.00% | 83,140 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -2.23% | 319,296 |
| Oct 31, 2025 | 1.64 | 1.82 | 1.63 | 1.79 | 1.79 | 11.87% | 404,997 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -0.62% | 104,858 |
| Oct 29, 2025 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | 5.23% | 118,726 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -0.65% | 173,776 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | 3.36% | 178,199 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 115,589 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 4.26% | 75,112 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 25,298 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -2.78% | 117,654 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | 2.86% | 20,872 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -9.68% | 71,623 |
| Oct 16, 2025 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 20.16% | 179,169 |
| Oct 15, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 9.32% | 147,720 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 0.85% | 468,080 |
| Oct 10, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 173,858 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | - | 325,805 |
| Oct 8, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 68,442 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | - | 53,902 |
| Oct 6, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 57,348 |
| Oct 3, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 208,600 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 254,434 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 108,688 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 259,091 |
| Sep 29, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 298,507 |
| Sep 26, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 1.72% | 1,091,678 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 168,836 |
| Sep 24, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 5.22% | 242,001 |