S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FFM FireFly Metals Ltd

0.765

-0.06 (-7.27%)

May 23 2024 - Closed

Delayed by 20 minutes

FFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 18 2024	0.60	0.015	2.56%	0.58	0.605	0.57	2,314,794
Mar 15 2024	0.585	-0.015	-2.50%	0.59	0.61	0.57	1,537,510
Mar 14 2024	0.60	0.045	8.11%	0.58	0.6175	0.575	4,747,337
Mar 13 2024	0.555	-0.01	-1.77%	0.53	0.555	0.53	1,632,442
Mar 12 2024	0.565	0.025	4.63%	0.535	0.565	0.53	1,031,801
Mar 11 2024	0.54	-0.01	-1.82%	0.555	0.555	0.53	538,465
Mar 07 2024	0.55	-0.005	-0.90%	0.555	0.575	0.545	2,329,931
Mar 06 2024	0.555	0.005	0.91%	0.56	0.58	0.545	5,495,869
Mar 05 2024	0.55	0.015	2.80%	0.53	0.555	0.525	1,255,303
Mar 04 2024	0.535	0.025	4.90%	0.51	0.535	0.51	999,328
Mar 03 2024	0.51	0.0175	3.55%	0.505	0.53	0.505	1,125,277
Feb 29 2024	0.4925	0.0075	1.55%	0.495	0.495	0.485	489,443
Feb 28 2024	0.485	0.00	0.00%	0.485	0.49	0.47	543,834
Feb 27 2024	0.485	-0.0075	-1.52%	0.49	0.4975	0.485	362,193
Feb 26 2024	0.4925	-0.0075	-1.50%	0.505	0.51	0.485	1,237,406
Feb 25 2024	0.50	-0.01	-1.96%	0.505	0.51	0.495	1,407,406
Feb 22 2024	0.51	0.01	2.00%	0.51	0.5225	0.50	1,019,058

Israel Capital Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions