Australia markets closed

FireFly Metals Ltd (FFM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.7262-0.0038 (-0.52%)
At close: 03:59PM AEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.73000.75000.71500.72500.7250291,422
27 June 20240.71500.74000.71000.73000.7300311,228
26 June 20240.73000.73500.71000.71500.7150215,128
25 June 20240.76000.77000.74500.74750.7475218,598
24 June 20240.77500.77500.75500.76000.7600252,079
21 June 20240.77000.80500.76500.79500.7950356,304
20 June 20240.78000.78000.75500.76000.7600502,762
19 June 20240.77500.81500.75500.79000.79001,100,714
18 June 20240.67000.70000.67000.69000.6900222,604
17 June 20240.67000.67500.65500.67000.6700209,337
14 June 20240.67000.67500.66500.66500.6650363,865
13 June 20240.67000.69000.67000.69000.6900258,062
12 June 20240.67500.67500.65500.65500.6550177,040
11 June 20240.73000.73000.67500.67500.6750350,704
07 June 20240.74000.75500.73500.73500.7350168,049
06 June 20240.70000.72500.69750.72000.7200110,053
05 June 20240.70000.70000.68000.68500.6850360,856
04 June 20240.73500.73500.70000.71000.7100251,969
03 June 20240.73500.75500.73000.73500.7350276,954
31 May 20240.75500.76000.73500.73500.7350251,269
30 May 20240.78500.78500.74500.74500.7450184,236
29 May 20240.78500.81000.78500.79500.7950262,062
28 May 20240.76000.79000.76000.78000.7800329,563
27 May 20240.77500.78500.75500.75500.7550279,994
24 May 20240.73500.77500.73500.77000.7700276,555
23 May 20240.78500.79000.76500.76500.7650392,122
22 May 20240.83500.83500.80500.82000.8200332,127
21 May 20240.87000.89000.82000.82500.8250414,441
20 May 20240.85000.88000.84750.86500.8650516,820
17 May 20240.84000.84000.82500.83000.8300146,092
16 May 20240.86000.89000.85000.85000.8500368,961
15 May 20240.86000.86500.83000.85500.8550378,503
14 May 20240.86000.86000.82000.82500.8250538,149
13 May 20240.90000.90500.84500.85250.85252,390,668
10 May 20240.85500.90000.85500.89000.8900678,263
09 May 20240.85500.87000.84500.86000.8600395,036
08 May 20240.85000.85500.84500.85500.85506,047,816
07 May 20240.80500.85000.80500.84000.84002,317,455
06 May 20240.78250.82000.78250.80500.8050343,584
03 May 20240.77000.78500.77000.78000.7800364,388
02 May 20240.78500.79000.75750.76750.7675273,664
01 May 20240.81500.81500.78000.78000.7800458,995
30 Apr 20240.87000.87000.82000.84000.8400598,565
29 Apr 20240.81000.87000.80750.87000.8700610,503
26 Apr 20240.74000.80500.74000.79750.7975361,624
24 Apr 20240.72500.74000.72000.72500.7250226,982
23 Apr 20240.75000.75000.71500.72000.7200277,967
22 Apr 20240.75500.77500.75000.76500.7650210,694
19 Apr 20240.78000.78000.74000.74000.7400282,718
18 Apr 20240.78000.79500.77000.78500.7850131,881
17 Apr 2024------
16 Apr 20240.80500.80500.73500.78000.7800317,882
15 Apr 20240.81000.81000.79000.81000.8100304,033
12 Apr 20240.81000.82000.80500.82000.8200277,565
11 Apr 20240.78500.81500.78000.81000.8100356,561
10 Apr 20240.77500.81500.76500.81500.8150496,077
09 Apr 20240.77000.77000.74000.75000.7500352,269
08 Apr 20240.76000.77000.75000.75500.7550261,615
05 Apr 20240.74500.76500.74000.75500.75509,206,579
04 Apr 20240.73000.79500.72500.76000.7600379,515
03 Apr 20240.75000.75000.71500.72000.7200216,672
02 Apr 20240.74000.76500.72000.76500.7650368,512
28 Mar 20240.67500.74000.67500.74000.7400771,193
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.69000.69000.67500.68500.6850352,194
22 Mar 20240.72500.75000.69500.70000.7000588,121
21 Mar 20240.66500.72500.66500.71000.7100863,936
20 Mar 20240.61500.65500.61500.63500.6350544,691
19 Mar 20240.59500.62000.58500.62000.6200156,049
18 Mar 20240.57500.60500.57500.60000.6000223,680
15 Mar 20240.59000.60500.57000.58500.5850251,724
14 Mar 20240.57500.61500.57500.60000.6000676,947
13 Mar 20240.54000.55500.54000.54500.5450249,905
12 Mar 20240.53500.56500.53500.56000.5600556,380
11 Mar 20240.54500.54500.53000.53500.535044,768
08 Mar 20240.55500.57000.55000.55000.5500323,455
07 Mar 20240.56000.57500.54500.55500.5550739,904
06 Mar 20240.53000.55500.53000.55500.5550245,189
05 Mar 20240.51500.53500.51500.53500.5350149,627
04 Mar 20240.51000.52500.51000.51500.51501,366,785
01 Mar 20240.49250.49500.49000.49000.490023,512
29 Feb 20240.48000.49000.47500.49000.4900169,491
28 Feb 20240.49000.49500.48500.49000.490048,245
27 Feb 20240.50500.50500.48500.49000.4900240,100
26 Feb 20240.50500.51000.49500.50000.5000466,053
23 Feb 20240.52000.52000.50000.51500.51507,556,674
22 Feb 20240.50500.51500.49500.51000.5100315,724
21 Feb 20240.51000.51500.50000.51500.5150229,246
20 Feb 20240.51500.51500.51000.51000.510060,713
19 Feb 20240.52000.52000.50500.51000.5100216,587
16 Feb 20240.51500.53500.51500.52000.5200260,029
15 Feb 20240.49000.51000.49000.50500.5050181,544
14 Feb 20240.48500.50500.48500.49500.4950307,758
13 Feb 20240.47500.50500.47500.50500.5050364,938
12 Feb 20240.45000.47500.44500.47000.4700190,534
09 Feb 20240.46750.47000.44500.45000.4500992,731
08 Feb 20240.48500.48500.46500.47000.4700143,864
07 Feb 20240.48000.49000.46000.48500.4850251,799
06 Feb 20240.48000.48000.45000.46500.4650816,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...