Forsys Metals Corp. (FRA:F2T)
Germany · Delayed Price · Currency is EUR 0.1562
+0.0002 (0.13%)
At close: Nov 28, 2025
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.69% | 5,313 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.39% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.53% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.84% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.37% | - |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.64% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.46% | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.70% | - |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.10% | - |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.80% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.06% | - |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.22% | - |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.86% | - |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.63% | 8,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.15% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.97% | - |
| Nov 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -12.59% | 3,960 |
| Oct 31, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.47% | 6,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | - |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.00% | 1,500 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.29% | - |
| Oct 24, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.13% | 4,000 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.97% | 103,712 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.06% | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.20% | - |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.09% | 7,500 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -12.17% | 6,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.31% | 585 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.69% | 6,000 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.86% | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.04% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.33% | - |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.48% | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.10% | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.63% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.82% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.13% | 10,500 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.04% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.07% | - |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.63% | - |