FireFly Metals Ltd FFM

ASX · Australia · Non-Energy Minerals

AUD 1.66+0.03 (+1.97%)

Market open· Oct 2, 2026, 3:06 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.66	+2.28%	AUD 1.65	AUD 1.67	AUD 1.62	658.79K
2026-10-01	AUD 1.63	-2.69%	AUD 1.63	AUD 1.67	AUD 1.62	2.62M
2026-09-30	AUD 1.67	+1.21%	AUD 1.64	AUD 1.69	AUD 1.63	4.02M
2026-09-29	AUD 1.65	+1.23%	AUD 1.64	AUD 1.65	AUD 1.62	2.92M
2026-09-28	AUD 1.63	-5.23%	AUD 1.71	AUD 1.72	AUD 1.63	4.64M
2026-09-25	AUD 1.72	-0.29%	AUD 1.73	AUD 1.73	AUD 1.69	2.11M
2026-09-24	AUD 1.73	-4.17%	AUD 1.73	AUD 1.74	AUD 1.69	3.12M
2026-09-23	AUD 1.80	+1.41%	AUD 1.79	AUD 1.83	AUD 1.78	3.75M
2026-09-22	AUD 1.77	+5.65%	AUD 1.70	AUD 1.79	AUD 1.70	4.52M
2026-09-21	AUD 1.68	-6.41%	AUD 1.76	AUD 1.78	AUD 1.67	4.33M
2026-09-18	AUD 1.79	+4.06%	AUD 1.74	AUD 1.79	AUD 1.74	4.83M
2026-09-17	AUD 1.73	+0.58%	AUD 1.73	AUD 1.74	AUD 1.70	3.06M
2026-09-16	AUD 1.72	+1.48%	AUD 1.71	AUD 1.73	AUD 1.66	4.88M
2026-09-15	AUD 1.69	-0.88%	AUD 1.71	AUD 1.75	AUD 1.64	3.72M
2026-09-14	AUD 1.71	-1.73%	AUD 1.72	AUD 1.72	AUD 1.68	3.33M
2026-09-11	AUD 1.74	-1.42%	AUD 1.70	AUD 1.76	AUD 1.66	6.56M
2026-09-10	AUD 1.76	-7.12%	AUD 1.86	AUD 1.87	AUD 1.75	7.32M
2026-09-09	AUD 1.89	+4.12%	AUD 1.84	AUD 1.89	AUD 1.80	5.96M
2026-09-08	AUD 1.82	+1.96%	AUD 1.80	AUD 1.84	AUD 1.76	4.21M
2026-09-07	AUD 1.78	-3.51%	AUD 1.86	AUD 1.89	AUD 1.78	5.02M
2026-09-04	AUD 1.85	+4.82%	AUD 1.81	AUD 1.85	AUD 1.76	4.51M
2026-09-03	AUD 1.76	+1.44%	AUD 1.81	AUD 1.87	AUD 1.76	4.25M
2026-09-02	AUD 1.74	-7.69%	AUD 1.81	AUD 1.81	AUD 1.72	6.52M
2026-09-01	AUD 1.88	+4.43%	AUD 1.81	AUD 1.89	AUD 1.78	3.45M
2026-08-31	AUD 1.80	-5.25%	AUD 1.83	AUD 1.84	AUD 1.78	4.96M
2026-08-28	AUD 1.90	-0.26%	AUD 1.92	AUD 1.96	AUD 1.89	2.97M
2026-08-27	AUD 1.91	-0.52%	AUD 1.88	AUD 1.96	AUD 1.83	4.89M
2026-08-26	AUD 1.92	+1.05%	AUD 1.92	AUD 1.96	AUD 1.85	10.24M
2026-08-25	AUD 1.90	0.00%	AUD 1.90	AUD 1.90	AUD 1.90	0
2026-08-24	AUD 1.90	0.00%	AUD 1.90	AUD 1.90	AUD 1.90	0
2026-08-21	AUD 1.90	+1.33%	AUD 1.86	AUD 1.92	AUD 1.83	1.95M
2026-08-20	AUD 1.88	+2.74%	AUD 1.93	AUD 1.95	AUD 1.82	3.05M
2026-08-19	AUD 1.83	-2.93%	AUD 1.82	AUD 1.91	AUD 1.80	2.89M
2026-08-18	AUD 1.88	-0.79%	AUD 1.90	AUD 1.95	AUD 1.87	2.62M
2026-08-17	AUD 1.89	+1.88%	AUD 1.90	AUD 1.97	AUD 1.87	2.69M
2026-08-14	AUD 1.86	-4.62%	AUD 1.92	AUD 1.92	AUD 1.85	2.96M
2026-08-13	AUD 1.95	-2.01%	AUD 1.99	AUD 2.03	AUD 1.93	2.45M
2026-08-12	AUD 1.99	-0.50%	AUD 1.93	AUD 2.02	AUD 1.93	3.53M
2026-08-11	AUD 2.00	+4.99%	AUD 1.90	AUD 2.06	AUD 1.88	2.76M
2026-08-10	AUD 1.90	+0.26%	AUD 1.93	AUD 1.95	AUD 1.87	3.22M
2026-08-07	AUD 1.90	+1.60%	AUD 1.86	AUD 1.93	AUD 1.85	2.04M
2026-08-06	AUD 1.87	+2.19%	AUD 1.84	AUD 1.94	AUD 1.84	3.17M
2026-08-05	AUD 1.83	+7.96%	AUD 1.74	AUD 1.83	AUD 1.74	2.29M
2026-08-04	AUD 1.70	-8.87%	AUD 1.85	AUD 1.85	AUD 1.70	3.22M
2026-08-03	AUD 1.86	+6.29%	AUD 1.76	AUD 1.88	AUD 1.74	2.60M
2026-07-31	AUD 1.75	+8.36%	AUD 1.70	AUD 1.78	AUD 1.70	2.44M
2026-07-30	AUD 1.62	-3.87%	AUD 1.71	AUD 1.73	AUD 1.62	3.31M
2026-07-29	AUD 1.68	-4.27%	AUD 1.73	AUD 1.75	AUD 1.65	3.97M
2026-07-28	AUD 1.75	0.00%	AUD 1.72	AUD 1.77	AUD 1.71	2.41M
2026-07-27	AUD 1.75	+6.36%	AUD 1.69	AUD 1.81	AUD 1.68	2.64M
2026-07-24	AUD 1.65	-7.30%	AUD 1.74	AUD 1.75	AUD 1.64	2.30M
2026-07-23	AUD 1.78	0.00%	AUD 1.77	AUD 1.85	AUD 1.77	5.87M
2026-07-22	AUD 1.78	+6.91%	AUD 1.73	AUD 1.84	AUD 1.73	3.01M
2026-07-21	AUD 1.66	+1.52%	AUD 1.64	AUD 1.70	AUD 1.60	2.96M
2026-07-20	AUD 1.64	-0.91%	AUD 1.67	AUD 1.68	AUD 1.63	1.96M
2026-07-17	AUD 1.65	-5.70%	AUD 1.69	AUD 1.70	AUD 1.63	2.84M
2026-07-16	AUD 1.75	-4.62%	AUD 1.84	AUD 1.84	AUD 1.75	2.70M
2026-07-15	AUD 1.84	+5.44%	AUD 1.80	AUD 1.88	AUD 1.78	2.58M
2026-07-14	AUD 1.75	+1.45%	AUD 1.71	AUD 1.76	AUD 1.66	3.40M
2026-07-13	AUD 1.72	-4.44%	AUD 1.77	AUD 1.79	AUD 1.72	5.28M
2026-07-10	AUD 1.80	+3.45%	AUD 1.78	AUD 1.81	AUD 1.76	1.46M
2026-07-09	AUD 1.74	-0.57%	AUD 1.75	AUD 1.77	AUD 1.67	2.56M
2026-07-08	AUD 1.75	-3.58%	AUD 1.80	AUD 1.80	AUD 1.72	4.28M
2026-07-07	AUD 1.82	-6.44%	AUD 1.90	AUD 1.92	AUD 1.80	2.80M
2026-07-06	AUD 1.94	+1.04%	AUD 1.92	AUD 1.97	AUD 1.90	3.07M
2026-07-03	AUD 1.92	+5.21%	AUD 1.88	AUD 1.94	AUD 1.87	2.74M
2026-07-02	AUD 1.83	+2.82%	AUD 1.85	AUD 1.87	AUD 1.75	5.24M
2026-07-01	AUD 1.77	+0.85%	AUD 1.80	AUD 1.83	AUD 1.77	2.44M
2026-06-30	AUD 1.76	0.00%	AUD 1.75	AUD 1.77	AUD 1.73	2.40M
2026-06-29	AUD 1.76	+5.39%	AUD 1.71	AUD 1.79	AUD 1.68	3.23M
2026-06-26	AUD 1.67	-4.02%	AUD 1.78	AUD 1.78	AUD 1.65	4.19M
2026-06-25	AUD 1.74	-4.13%	AUD 1.75	AUD 1.79	AUD 1.73	4.40M
2026-06-24	AUD 1.82	+5.22%	AUD 1.71	AUD 1.84	AUD 1.69	3.94M
2026-06-23	AUD 1.73	-6.25%	AUD 1.84	AUD 1.85	AUD 1.73	2.46M
2026-06-22	AUD 1.84	-2.65%	AUD 1.87	AUD 1.90	AUD 1.81	3.06M
2026-06-19	AUD 1.89	-4.30%	AUD 1.95	AUD 2.02	AUD 1.89	28.14M
2026-06-18	AUD 1.98	-4.59%	AUD 2.01	AUD 2.06	AUD 1.96	2.53M
2026-06-17	AUD 2.07	+1.97%	AUD 2.05	AUD 2.09	AUD 2.01	1.76M
2026-06-16	AUD 2.03	-1.93%	AUD 2.05	AUD 2.10	AUD 2.02	2.26M
2026-06-15	AUD 2.07	+8.66%	AUD 2.00	AUD 2.10	AUD 1.98	2.53M
2026-06-12	AUD 1.90	+5.83%	AUD 1.91	AUD 1.93	AUD 1.88	3.03M
2026-06-11	AUD 1.80	-0.83%	AUD 1.76	AUD 1.82	AUD 1.69	6.03M
2026-06-10	AUD 1.82	-5.22%	AUD 1.87	AUD 1.89	AUD 1.80	4.93M
2026-06-09	AUD 1.91	-3.28%	AUD 1.89	AUD 1.95	AUD 1.82	6.41M
2026-06-05	AUD 1.98	-4.81%	AUD 2.13	AUD 2.13	AUD 1.96	4.00M
2026-06-04	AUD 2.08	-8.77%	AUD 2.20	AUD 2.22	AUD 2.08	3.52M
2026-06-03	AUD 2.28	-1.72%	AUD 2.35	AUD 2.39	AUD 2.27	4.50M
2026-06-02	AUD 2.32	+8.41%	AUD 2.11	AUD 2.33	AUD 2.10	3.69M
2026-06-01	AUD 2.14	+4.90%	AUD 2.04	AUD 2.17	AUD 2.04	2.34M
2026-05-29	AUD 2.04	+5.15%	AUD 2.02	AUD 2.07	AUD 2.01	6.94M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.66	+2.28%	AUD 1.65	AUD 1.67	AUD 1.62	658.79K
2026-10-01	AUD 1.63	-2.69%	AUD 1.63	AUD 1.67	AUD 1.62	2.62M
2026-09-30	AUD 1.67	+1.21%	AUD 1.64	AUD 1.69	AUD 1.63	4.02M
2026-09-29	AUD 1.65	+1.23%	AUD 1.64	AUD 1.65	AUD 1.62	2.92M
2026-09-28	AUD 1.63	-5.23%	AUD 1.71	AUD 1.72	AUD 1.63	4.64M
2026-09-25	AUD 1.72	-0.29%	AUD 1.73	AUD 1.73	AUD 1.69	2.11M
2026-09-24	AUD 1.73	-4.17%	AUD 1.73	AUD 1.74	AUD 1.69	3.12M
2026-09-23	AUD 1.80	+1.41%	AUD 1.79	AUD 1.83	AUD 1.78	3.75M
2026-09-22	AUD 1.77	+5.65%	AUD 1.70	AUD 1.79	AUD 1.70	4.52M
2026-09-21	AUD 1.68	-6.41%	AUD 1.76	AUD 1.78	AUD 1.67	4.33M
2026-09-18	AUD 1.79	+4.06%	AUD 1.74	AUD 1.79	AUD 1.74	4.83M
2026-09-17	AUD 1.73	+0.58%	AUD 1.73	AUD 1.74	AUD 1.70	3.06M
2026-09-16	AUD 1.72	+1.48%	AUD 1.71	AUD 1.73	AUD 1.66	4.88M
2026-09-15	AUD 1.69	-0.88%	AUD 1.71	AUD 1.75	AUD 1.64	3.72M
2026-09-14	AUD 1.71	-1.73%	AUD 1.72	AUD 1.72	AUD 1.68	3.33M
2026-09-11	AUD 1.74	-1.42%	AUD 1.70	AUD 1.76	AUD 1.66	6.56M
2026-09-10	AUD 1.76	-7.12%	AUD 1.86	AUD 1.87	AUD 1.75	7.32M
2026-09-09	AUD 1.89	+4.12%	AUD 1.84	AUD 1.89	AUD 1.80	5.96M
2026-09-08	AUD 1.82	+1.96%	AUD 1.80	AUD 1.84	AUD 1.76	4.21M
2026-09-07	AUD 1.78	-3.51%	AUD 1.86	AUD 1.89	AUD 1.78	5.02M
2026-09-04	AUD 1.85	+4.82%	AUD 1.81	AUD 1.85	AUD 1.76	4.51M
2026-09-03	AUD 1.76	+1.44%	AUD 1.81	AUD 1.87	AUD 1.76	4.25M
2026-09-02	AUD 1.74	-7.69%	AUD 1.81	AUD 1.81	AUD 1.72	6.52M
2026-09-01	AUD 1.88	+4.43%	AUD 1.81	AUD 1.89	AUD 1.78	3.45M
2026-08-31	AUD 1.80	-5.25%	AUD 1.83	AUD 1.84	AUD 1.78	4.96M
2026-08-28	AUD 1.90	-0.26%	AUD 1.92	AUD 1.96	AUD 1.89	2.97M
2026-08-27	AUD 1.91	-0.52%	AUD 1.88	AUD 1.96	AUD 1.83	4.89M
2026-08-26	AUD 1.92	+1.05%	AUD 1.92	AUD 1.96	AUD 1.85	10.24M
2026-08-25	AUD 1.90	0.00%	AUD 1.90	AUD 1.90	AUD 1.90	0
2026-08-24	AUD 1.90	0.00%	AUD 1.90	AUD 1.90	AUD 1.90	0
2026-08-21	AUD 1.90	+1.33%	AUD 1.86	AUD 1.92	AUD 1.83	1.95M
2026-08-20	AUD 1.88	+2.74%	AUD 1.93	AUD 1.95	AUD 1.82	3.05M
2026-08-19	AUD 1.83	-2.93%	AUD 1.82	AUD 1.91	AUD 1.80	2.89M
2026-08-18	AUD 1.88	-0.79%	AUD 1.90	AUD 1.95	AUD 1.87	2.62M
2026-08-17	AUD 1.89	+1.88%	AUD 1.90	AUD 1.97	AUD 1.87	2.69M
2026-08-14	AUD 1.86	-4.62%	AUD 1.92	AUD 1.92	AUD 1.85	2.96M
2026-08-13	AUD 1.95	-2.01%	AUD 1.99	AUD 2.03	AUD 1.93	2.45M
2026-08-12	AUD 1.99	-0.50%	AUD 1.93	AUD 2.02	AUD 1.93	3.53M
2026-08-11	AUD 2.00	+4.99%	AUD 1.90	AUD 2.06	AUD 1.88	2.76M
2026-08-10	AUD 1.90	+0.26%	AUD 1.93	AUD 1.95	AUD 1.87	3.22M
2026-08-07	AUD 1.90	+1.60%	AUD 1.86	AUD 1.93	AUD 1.85	2.04M
2026-08-06	AUD 1.87	+2.19%	AUD 1.84	AUD 1.94	AUD 1.84	3.17M
2026-08-05	AUD 1.83	+7.96%	AUD 1.74	AUD 1.83	AUD 1.74	2.29M
2026-08-04	AUD 1.70	-8.87%	AUD 1.85	AUD 1.85	AUD 1.70	3.22M
2026-08-03	AUD 1.86	+6.29%	AUD 1.76	AUD 1.88	AUD 1.74	2.60M
2026-07-31	AUD 1.75	+8.36%	AUD 1.70	AUD 1.78	AUD 1.70	2.44M
2026-07-30	AUD 1.62	-3.87%	AUD 1.71	AUD 1.73	AUD 1.62	3.31M
2026-07-29	AUD 1.68	-4.27%	AUD 1.73	AUD 1.75	AUD 1.65	3.97M
2026-07-28	AUD 1.75	0.00%	AUD 1.72	AUD 1.77	AUD 1.71	2.41M
2026-07-27	AUD 1.75	+6.36%	AUD 1.69	AUD 1.81	AUD 1.68	2.64M
2026-07-24	AUD 1.65	-7.30%	AUD 1.74	AUD 1.75	AUD 1.64	2.30M
2026-07-23	AUD 1.78	0.00%	AUD 1.77	AUD 1.85	AUD 1.77	5.87M
2026-07-22	AUD 1.78	+6.91%	AUD 1.73	AUD 1.84	AUD 1.73	3.01M
2026-07-21	AUD 1.66	+1.52%	AUD 1.64	AUD 1.70	AUD 1.60	2.96M
2026-07-20	AUD 1.64	-0.91%	AUD 1.67	AUD 1.68	AUD 1.63	1.96M
2026-07-17	AUD 1.65	-5.70%	AUD 1.69	AUD 1.70	AUD 1.63	2.84M
2026-07-16	AUD 1.75	-4.62%	AUD 1.84	AUD 1.84	AUD 1.75	2.70M
2026-07-15	AUD 1.84	+5.44%	AUD 1.80	AUD 1.88	AUD 1.78	2.58M
2026-07-14	AUD 1.75	+1.45%	AUD 1.71	AUD 1.76	AUD 1.66	3.40M
2026-07-13	AUD 1.72	-4.44%	AUD 1.77	AUD 1.79	AUD 1.72	5.28M
2026-07-10	AUD 1.80	+3.45%	AUD 1.78	AUD 1.81	AUD 1.76	1.46M
2026-07-09	AUD 1.74	-0.57%	AUD 1.75	AUD 1.77	AUD 1.67	2.56M
2026-07-08	AUD 1.75	-3.58%	AUD 1.80	AUD 1.80	AUD 1.72	4.28M
2026-07-07	AUD 1.82	-6.44%	AUD 1.90	AUD 1.92	AUD 1.80	2.80M
2026-07-06	AUD 1.94	+1.04%	AUD 1.92	AUD 1.97	AUD 1.90	3.07M
2026-07-03	AUD 1.92	+5.21%	AUD 1.88	AUD 1.94	AUD 1.87	2.74M
2026-07-02	AUD 1.83	+2.82%	AUD 1.85	AUD 1.87	AUD 1.75	5.24M
2026-07-01	AUD 1.77	+0.85%	AUD 1.80	AUD 1.83	AUD 1.77	2.44M
2026-06-30	AUD 1.76	0.00%	AUD 1.75	AUD 1.77	AUD 1.73	2.40M
2026-06-29	AUD 1.76	+5.39%	AUD 1.71	AUD 1.79	AUD 1.68	3.23M
2026-06-26	AUD 1.67	-4.02%	AUD 1.78	AUD 1.78	AUD 1.65	4.19M
2026-06-25	AUD 1.74	-4.13%	AUD 1.75	AUD 1.79	AUD 1.73	4.40M
2026-06-24	AUD 1.82	+5.22%	AUD 1.71	AUD 1.84	AUD 1.69	3.94M
2026-06-23	AUD 1.73	-6.25%	AUD 1.84	AUD 1.85	AUD 1.73	2.46M
2026-06-22	AUD 1.84	-2.65%	AUD 1.87	AUD 1.90	AUD 1.81	3.06M
2026-06-19	AUD 1.89	-4.30%	AUD 1.95	AUD 2.02	AUD 1.89	28.14M
2026-06-18	AUD 1.98	-4.59%	AUD 2.01	AUD 2.06	AUD 1.96	2.53M
2026-06-17	AUD 2.07	+1.97%	AUD 2.05	AUD 2.09	AUD 2.01	1.76M
2026-06-16	AUD 2.03	-1.93%	AUD 2.05	AUD 2.10	AUD 2.02	2.26M
2026-06-15	AUD 2.07	+8.66%	AUD 2.00	AUD 2.10	AUD 1.98	2.53M
2026-06-12	AUD 1.90	+5.83%	AUD 1.91	AUD 1.93	AUD 1.88	3.03M
2026-06-11	AUD 1.80	-0.83%	AUD 1.76	AUD 1.82	AUD 1.69	6.03M
2026-06-10	AUD 1.82	-5.22%	AUD 1.87	AUD 1.89	AUD 1.80	4.93M
2026-06-09	AUD 1.91	-3.28%	AUD 1.89	AUD 1.95	AUD 1.82	6.41M
2026-06-05	AUD 1.98	-4.81%	AUD 2.13	AUD 2.13	AUD 1.96	4.00M
2026-06-04	AUD 2.08	-8.77%	AUD 2.20	AUD 2.22	AUD 2.08	3.52M
2026-06-03	AUD 2.28	-1.72%	AUD 2.35	AUD 2.39	AUD 2.27	4.50M
2026-06-02	AUD 2.32	+8.41%	AUD 2.11	AUD 2.33	AUD 2.10	3.69M
2026-06-01	AUD 2.14	+4.90%	AUD 2.04	AUD 2.17	AUD 2.04	2.34M
2026-05-29	AUD 2.04	+5.15%	AUD 2.02	AUD 2.07	AUD 2.01	6.94M