Firebird Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.380	0.380	0.350	0.350	0.350	37,800
2022-01-25	0.370	0.370	0.335	0.350	0.350	187,137
2022-01-24	0.375	0.375	0.365	0.375	0.375	77,753
2022-01-21	0.395	0.395	0.375	0.375	0.375	15,740
2022-01-20	0.385	0.385	0.380	0.380	0.380	91,466
2022-01-19	0.380	0.390	0.380	0.380	0.380	91,159
2022-01-18	0.393	0.395	0.380	0.390	0.390	60,827
2022-01-17	0.415	0.420	0.390	0.390	0.390	142,429
2022-01-14	0.390	0.390	0.390	0.390	0.390	2,000
2022-01-13	0.410	0.410	0.370	0.375	0.375	103,506
2022-01-12	0.415	0.420	0.405	0.405	0.405	56,256
2022-01-11	0.405	0.420	0.390	0.405	0.405	143,542
2022-01-10	0.405	0.405	0.405	0.405	0.405	5,000
2022-01-07	0.410	0.410	0.390	0.410	0.410	16,200
2022-01-06	0.420	0.420	0.405	0.410	0.410	34,757
2022-01-05	0.400	0.410	0.395	0.410	0.410	27,149
2022-01-04	0.405	0.405	0.400	0.405	0.405	42,081
2021-12-31	0.380	0.400	0.380	0.390	0.390	50,535
2021-12-30	0.365	0.370	0.365	0.365	0.365	25,304
2021-12-29	0.375	0.380	0.330	0.345	0.345	180,332
2021-12-24	0.405	0.415	0.390	0.390	0.390	14,931
2021-12-23	0.370	0.400	0.370	0.400	0.400	14,347
2021-12-22	0.385	0.395	0.370	0.395	0.395	101,400
2021-12-21	0.400	0.400	0.380	0.380	0.380	59,619
2021-12-20	0.390	0.390	0.380	0.390	0.390	72,235
2021-12-17	0.385	0.390	0.380	0.390	0.390	68,230
2021-12-16	0.390	0.390	0.380	0.380	0.380	40,422
2021-12-15	0.385	0.385	0.380	0.380	0.380	5,376
2021-12-14	0.400	0.400	0.375	0.375	0.375	22,329
2021-12-13	0.400	0.400	0.400	0.400	0.400	250
2021-12-10	0.420	0.420	0.390	0.400	0.400	81,069
2021-12-09	0.420	0.420	0.405	0.405	0.405	29,786
2021-12-08	0.425	0.430	0.420	0.420	0.420	306,114
2021-12-07	0.415	0.420	0.405	0.405	0.405	76,612
2021-12-06	0.420	0.420	0.405	0.405	0.405	165,491
2021-12-03	0.425	0.430	0.405	0.405	0.405	112,270
2021-12-02	0.435	0.460	0.415	0.430	0.430	546,045
2021-12-01	0.455	0.455	0.400	0.425	0.425	249,869
2021-11-30	0.415	0.415	0.415	0.415	0.415	0
2021-11-29	0.415	0.415	0.415	0.415	0.415	0
2021-11-26	0.435	0.435	0.415	0.415	0.415	33,098
2021-11-25	0.420	0.435	0.420	0.435	0.435	19,000
2021-11-24	0.435	0.435	0.430	0.430	0.430	56,039
2021-11-23	0.430	0.460	0.430	0.460	0.460	74,781
2021-11-22	0.435	0.435	0.430	0.430	0.430	107,866
2021-11-19	0.420	0.440	0.420	0.430	0.430	36,239
2021-11-18	0.450	0.450	0.415	0.415	0.415	69,324
2021-11-17	0.460	0.460	0.445	0.450	0.450	106,688
2021-11-16	0.455	0.455	0.445	0.445	0.445	11,481
2021-11-15	0.440	0.460	0.440	0.460	0.460	59,898
2021-11-12	0.460	0.465	0.455	0.460	0.460	43,340
2021-11-11	0.420	0.450	0.420	0.420	0.420	52,376
2021-11-10	0.460	0.460	0.420	0.420	0.420	75,641
2021-11-09	0.440	0.460	0.440	0.460	0.460	78,161
2021-11-08	0.435	0.455	0.435	0.435	0.435	135,100
2021-11-05	0.440	0.445	0.425	0.425	0.425	82,726
2021-11-04	0.445	0.445	0.425	0.425	0.425	65,428
2021-11-03	0.460	0.465	0.430	0.430	0.430	214,021
2021-11-02	0.475	0.475	0.475	0.475	0.475	20,315
2021-11-01	0.500	0.500	0.450	0.450	0.450	147,092

← NewerPage 21 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.