Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FFM FireFly Metals Ltd

0.76

-0.025 (-3.18%)

Jun 20 2024 - Closed

Delayed by 20 minutes

FFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	-0.66%	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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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