Firebird Metals Ltd. FRB
ASX · Australia · Non-Energy Minerals
AUD 0.14000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 146.86K |
| 2026-10-01 | AUD 0.14 | -9.68% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 440.68K |
| 2026-09-30 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 1.81K |
| 2026-09-29 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 10.00K |
| 2026-09-28 | AUD 0.15 | -9.09% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 355.34K |
| 2026-09-25 | AUD 0.17 | +13.79% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 190.85K |
| 2026-09-24 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 25.57K |
| 2026-09-23 | AUD 0.14 | +3.70% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 71.67K |
| 2026-09-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 607 |
| 2026-09-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 137.76K |
| 2026-09-17 | AUD 0.14 | -10.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 148.90K |
| 2026-09-16 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 136.34K |
| 2026-09-15 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 228.09K |
| 2026-09-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 37.52K |
| 2026-09-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 133.20K |
| 2026-09-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 5.75K |
| 2026-09-09 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 13.50K |
| 2026-09-08 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 42.79K |
| 2026-09-07 | AUD 0.17 | +6.45% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 108.14K |
| 2026-09-04 | AUD 0.16 | -6.06% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 89.97K |
| 2026-09-03 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 29.27K |
| 2026-09-02 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 350.52K |
| 2026-09-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 82.25K |
| 2026-08-31 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 22.38K |
| 2026-08-28 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 141.79K |
| 2026-08-27 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 970.73K |
| 2026-08-26 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 40.00K |
| 2026-08-25 | AUD 0.17 | -5.56% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 209.45K |
| 2026-08-24 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 178.77K |
| 2026-08-21 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 46.55K |
| 2026-08-20 | AUD 0.18 | -10.00% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 174.78K |
| 2026-08-19 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 332.25K |
| 2026-08-18 | AUD 0.19 | -2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 198.82K |
| 2026-08-17 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 569.41K |
| 2026-08-14 | AUD 0.19 | -11.63% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.80M |
| 2026-08-13 | AUD 0.22 | +30.30% | AUD 0.17 | AUD 0.22 | AUD 0.17 | 785.24K |
| 2026-08-12 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 271.19K |
| 2026-08-11 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 20.00K |
| 2026-08-10 | AUD 0.17 | +6.06% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 179.11K |
| 2026-08-07 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 64.46K |
| 2026-08-06 | AUD 0.17 | +3.03% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 98.52K |
| 2026-08-05 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 29.00K |
| 2026-08-04 | AUD 0.17 | -8.33% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 65 |
| 2026-08-03 | AUD 0.18 | +9.09% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 31.98K |
| 2026-07-31 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 82.56K |
| 2026-07-30 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 145.88K |
| 2026-07-29 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 97.44K |
| 2026-07-28 | AUD 0.17 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 267.08K |
| 2026-07-27 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 105.86K |
| 2026-07-24 | AUD 0.17 | -8.11% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 103.98K |
| 2026-07-23 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 944.54K |
| 2026-07-22 | AUD 0.18 | +1.41% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 144.50K |
| 2026-07-21 | AUD 0.18 | -6.58% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 194.21K |
| 2026-07-20 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 2.95K |
| 2026-07-17 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 235.82K |
| 2026-07-16 | AUD 0.19 | +26.67% | AUD 0.15 | AUD 0.19 | AUD 0.14 | 255.06K |
| 2026-07-15 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 124.21K |
| 2026-07-14 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 130.52K |
| 2026-07-13 | AUD 0.16 | -1.54% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 52.71K |
| 2026-07-10 | AUD 0.16 | +4.84% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 107.78K |
| 2026-07-09 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 91.76K |
| 2026-07-08 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 86 |
| 2026-07-07 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 127.77K |
| 2026-07-06 | AUD 0.16 | -8.82% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 51.91K |
| 2026-07-03 | AUD 0.17 | +13.33% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 156.20K |
| 2026-07-02 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 309.40K |
| 2026-07-01 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 29.80K |
| 2026-06-30 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 206.40K |
| 2026-06-29 | AUD 0.16 | -11.11% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 3.17K |
| 2026-06-26 | AUD 0.18 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 92.37K |
| 2026-06-25 | AUD 0.18 | +5.88% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 136.57K |
| 2026-06-24 | AUD 0.17 | -5.56% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 80.01K |
| 2026-06-23 | AUD 0.18 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 184.49K |
| 2026-06-22 | AUD 0.18 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 104.05K |
| 2026-06-19 | AUD 0.18 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 27.92K |
| 2026-06-18 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 237.64K |
| 2026-06-17 | AUD 0.18 | -16.28% | AUD 0.19 | AUD 0.19 | AUD 0.15 | 131.70K |
| 2026-06-16 | AUD 0.22 | +7.50% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 71.43K |
| 2026-06-15 | AUD 0.20 | +8.11% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 75.99K |
| 2026-06-12 | AUD 0.19 | +23.33% | AUD 0.16 | AUD 0.19 | AUD 0.16 | 260.93K |
| 2026-06-11 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 391.98K |
| 2026-06-10 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 142.28K |
| 2026-06-09 | AUD 0.16 | -13.51% | AUD 0.17 | AUD 0.17 | AUD 0.15 | 307.52K |
| 2026-06-05 | AUD 0.19 | +23.33% | AUD 0.15 | AUD 0.19 | AUD 0.15 | 64.95K |
| 2026-06-04 | AUD 0.15 | -6.25% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 180.97K |
| 2026-06-03 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 25.00K |
| 2026-06-02 | AUD 0.15 | -11.76% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 48.00K |
| 2026-06-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 5.86K |
| 2026-05-29 | AUD 0.17 | -5.56% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 65.27K |