ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FFM FireFly Metals Ltd

0.665
-0.005 (-0.75%)
Jun 17 2024 - Closed
Delayed by 20 minutes

FFM Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.66% 0.765 0.765 0.74 2,361,765
Apr 08 2024 0.76 0.01 1.33% 0.76 0.77 0.745 1,611,445
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
Mar 27 2024 0.68 0.00 0.00% 0.68 0.68 0.68 0.00
Mar 26 2024 0.68 0.00 0.00% 0.68 0.68 0.68 0.00
Mar 25 2024 0.68 -0.015 -2.16% 0.71 0.71 0.675 2,363,930
Mar 22 2024 0.695 -0.0175 -2.46% 0.725 0.75 0.695 3,956,760
Mar 21 2024 0.7125 0.0675 10.47% 0.665 0.75 0.665 5,984,689
Mar 20 2024 0.645 0.025 4.03% 0.61 0.66 0.61 3,176,654
Mar 19 2024 0.62 0.02 3.33% 0.595 0.62 0.585 1,560,714

Your Recent History

Delayed Upgrade Clock