Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
FireFly Metals Ltd (FFM)
FireFly Metals Ltd (FFM) Historical

FFM FireFly Metals Ltd

0.715

-0.035 (-4.67%)

Jun 26 2024 - Closed

Delayed by 20 minutes

FFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.75	-0.015	-1.96%	0.77	0.77	0.75	1,177,673
Jun 24 2024	0.765	-0.02	-2.55%	0.79	0.79	0.755	1,160,282
Jun 21 2024	0.785	0.025	3.29%	0.775	0.805	0.765	3,055,021
Jun 20 2024	0.76	-0.025	-3.18%	0.785	0.785	0.755	2,657,955
Jun 19 2024	0.785	0.095	13.77%	0.775	0.815	0.755	5,866,295
Jun 18 2024	0.69	0.025	3.76%	0.665	0.70	0.665	888,669
Jun 17 2024	0.665	-0.005	-0.75%	0.665	0.675	0.655	758,632
Jun 14 2024	0.67	-0.025	-3.60%	0.68	0.68	0.665	1,178,771
Jun 13 2024	0.695	0.035	5.30%	0.675	0.695	0.665	1,224,111
Jun 12 2024	0.66	-0.015	-2.22%	0.68	0.68	0.655	966,132
Jun 11 2024	0.675	-0.0625	-8.47%	0.73	0.73	0.675	1,677,800
Jun 07 2024	0.7375	0.0175	2.43%	0.73	0.7525	0.73	784,611
Jun 06 2024	0.72	0.03	4.35%	0.70	0.725	0.695	609,979
Jun 05 2024	0.69	-0.0225	-3.16%	0.70	0.70	0.68	1,593,343
Jun 04 2024	0.7125	-0.0225	-3.06%	0.73	0.735	0.70	1,788,495
Jun 03 2024	0.735	0.00	0.00%	0.735	0.755	0.73	1,271,358
May 31 2024	0.735	-0.015	-2.00%	0.75	0.76	0.73	1,511,475
May 30 2024	0.75	-0.045	-5.66%	0.79	0.795	0.745	792,741
May 29 2024	0.795	0.015	1.92%	0.79	0.81	0.7825	920,322
May 28 2024	0.78	0.025	3.31%	0.755	0.79	0.755	1,121,853
May 27 2024	0.755	-0.01	-1.31%	0.77	0.785	0.755	1,051,325
May 24 2024	0.765	0.00	0.00%	0.74	0.775	0.73	1,821,922
May 23 2024	0.765	-0.06	-7.27%	0.79	0.795	0.76	1,860,571
May 22 2024	0.825	0.00	0.00%	0.83	0.84	0.805	1,314,507
May 21 2024	0.825	-0.04	-4.62%	0.855	0.89	0.82	1,595,313
May 20 2024	0.865	0.035	4.22%	0.86	0.88	0.84	2,819,291
May 17 2024	0.83	-0.015	-1.78%	0.85	0.85	0.82	801,104
May 16 2024	0.845	-0.01	-1.17%	0.86	0.895	0.845	1,432,233
May 15 2024	0.855	0.0225	2.70%	0.85	0.865	0.83	1,937,886
May 14 2024	0.8325	-0.0175	-2.06%	0.865	0.865	0.82	2,337,287
May 13 2024	0.85	-0.04	-4.49%	0.895	0.90	0.845	2,872,340
May 10 2024	0.89	0.025	2.89%	0.855	0.90	0.855	2,540,241
May 09 2024	0.865	0.015	1.76%	0.855	0.87	0.845	1,949,540
May 08 2024	0.85	0.015	1.80%	0.855	0.86	0.845	2,524,871
May 07 2024	0.835	0.03	3.73%	0.81	0.85	0.805	4,578,635
May 06 2024	0.805	0.025	3.21%	0.79	0.82	0.78	1,690,126
May 03 2024	0.78	0.015	1.96%	0.775	0.79	0.77	1,382,040
May 02 2024	0.765	-0.015	-1.92%	0.785	0.79	0.7575	1,688,046
May 01 2024	0.78	-0.06	-7.14%	0.82	0.82	0.78	1,812,090
Apr 30 2024	0.84	-0.03	-3.45%	0.87	0.87	0.82	2,496,540
Apr 29 2024	0.87	0.07	8.75%	0.805	0.87	0.805	3,608,122
Apr 26 2024	0.80	0.075	10.34%	0.735	0.805	0.735	1,674,681
Apr 24 2024	0.725	0.005	0.69%	0.725	0.74	0.715	903,005
Apr 23 2024	0.72	-0.055	-7.10%	0.75	0.75	0.715	967,797
Apr 22 2024	0.775	0.035	4.73%	0.75	0.78	0.75	1,513,571
Apr 19 2024	0.74	-0.04	-5.13%	0.78	0.78	0.74	1,187,838
Apr 18 2024	0.78	-0.01	-1.27%	0.78	0.795	0.7675	542,739
Apr 17 2024	0.79	-0.005	-0.63%	0.77	0.79	0.755	621,409
Apr 16 2024	0.795	-0.015	-1.85%	0.82	0.82	0.735	2,231,539
Apr 15 2024	0.81	-0.005	-0.61%	0.81	0.82	0.795	1,783,159
Apr 12 2024	0.815	0.01	1.24%	0.815	0.8225	0.795	1,879,162
Apr 11 2024	0.805	-0.01	-1.23%	0.80	0.82	0.7775	1,522,272
Apr 10 2024	0.815	0.06	7.95%	0.75	0.815	0.75	3,577,332
Apr 09 2024	0.755	0.005	0.67%	0.765	0.765	0.74	2,361,765
Apr 08 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0.00
Apr 05 2024	0.75	-0.01	-1.32%	0.75	0.765	0.74	1,241,291
Apr 04 2024	0.76	0.0425	5.92%	0.72	0.795	0.72	2,257,632
Apr 03 2024	0.7175	-0.0375	-4.97%	0.76	0.765	0.715	1,593,151
Apr 02 2024	0.755	0.015	2.03%	0.735	0.765	0.715	2,728,927
Mar 28 2024	0.74	0.06	8.82%	0.68	0.745	0.675	4,632,542

BNP Paribas Issuance

Orisun Acqusition

Delayed Upgrade Clock