Firebird Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.330	0.330	0.310	0.310	0.310	474,642
2022-04-22	0.330	0.340	0.330	0.340	0.340	22,160
2022-04-21	0.340	0.340	0.320	0.330	0.330	26,511
2022-04-20	0.320	0.350	0.320	0.350	0.350	86,267
2022-04-19	0.335	0.335	0.320	0.320	0.320	80,868
2022-04-14	0.360	0.360	0.325	0.335	0.335	83,967
2022-04-13	0.345	0.365	0.335	0.365	0.365	191,478
2022-04-12	0.365	0.365	0.350	0.350	0.350	13,423
2022-04-11	0.375	0.375	0.375	0.375	0.375	33,350
2022-04-08	0.360	0.365	0.360	0.365	0.365	6,091
2022-04-07	0.365	0.365	0.345	0.345	0.345	20,617
2022-04-06	0.345	0.370	0.340	0.365	0.365	78,138
2022-04-05	0.350	0.365	0.335	0.335	0.335	248,326
2022-04-04	0.350	0.350	0.340	0.345	0.345	131,087
2022-04-01	0.330	0.340	0.325	0.325	0.325	42,149
2022-03-31	0.350	0.350	0.330	0.340	0.340	101,649
2022-03-30	0.330	0.330	0.325	0.330	0.330	43,333
2022-03-29	0.340	0.340	0.325	0.325	0.325	8,387
2022-03-28	0.350	0.350	0.300	0.300	0.300	180,025
2022-03-25	0.325	0.340	0.320	0.340	0.340	75,797
2022-03-24	0.330	0.350	0.320	0.320	0.320	78,738
2022-03-23	0.325	0.340	0.325	0.325	0.325	18,924
2022-03-22	0.305	0.345	0.305	0.330	0.330	73,345
2022-03-21	0.320	0.320	0.300	0.305	0.305	200,172
2022-03-18	0.330	0.330	0.320	0.320	0.320	69,146
2022-03-17	0.320	0.330	0.320	0.325	0.325	30,432
2022-03-16	0.330	0.350	0.330	0.340	0.340	88,540
2022-03-15	0.350	0.350	0.320	0.320	0.320	498,043
2022-03-14	0.395	0.395	0.350	0.350	0.350	275,607
2022-03-11	0.335	0.395	0.330	0.385	0.385	295,388
2022-03-10	0.335	0.370	0.325	0.325	0.325	455,812
2022-03-09	0.305	0.305	0.305	0.305	0.305	0
2022-03-08	0.290	0.305	0.290	0.305	0.305	71,396
2022-03-07	0.300	0.305	0.290	0.290	0.290	113,629
2022-03-04	0.290	0.290	0.275	0.280	0.280	63,558
2022-03-03	0.300	0.310	0.275	0.290	0.290	226,661
2022-03-02	0.300	0.300	0.295	0.300	0.300	116,202
2022-03-01	0.330	0.330	0.300	0.325	0.325	160,924
2022-02-28	0.335	0.345	0.320	0.320	0.320	146,847
2022-02-25	0.305	0.335	0.305	0.320	0.320	76,531
2022-02-24	0.335	0.335	0.305	0.305	0.305	20,201
2022-02-23	0.320	0.320	0.315	0.315	0.315	24,280
2022-02-22	0.340	0.340	0.330	0.330	0.330	66,506
2022-02-21	0.365	0.365	0.350	0.350	0.350	49,400
2022-02-18	0.370	0.370	0.363	0.363	0.363	5,023
2022-02-17	0.375	0.378	0.370	0.370	0.370	7,996
2022-02-16	0.380	0.385	0.370	0.370	0.370	39,165
2022-02-15	0.370	0.370	0.365	0.365	0.365	14,306
2022-02-14	0.355	0.365	0.355	0.355	0.355	162,309
2022-02-11	0.370	0.370	0.355	0.355	0.355	75,901
2022-02-10	0.370	0.375	0.360	0.370	0.370	143,863
2022-02-09	0.360	0.385	0.360	0.370	0.370	92,773
2022-02-08	0.355	0.385	0.355	0.360	0.360	148,060
2022-02-07	0.360	0.360	0.345	0.345	0.345	47,608
2022-02-04	0.350	0.350	0.350	0.350	0.350	2
2022-02-03	0.363	0.363	0.350	0.350	0.350	37,500
2022-02-02	0.380	0.380	0.345	0.345	0.345	226,243
2022-02-01	0.345	0.353	0.340	0.340	0.340	31,998
2022-01-31	0.320	0.345	0.320	0.345	0.345	39,980
2022-01-28	0.330	0.330	0.305	0.320	0.320	26,765

← NewerPage 20 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.