Forsys Metals Corp. (NMSE:FSY)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 5.74
-0.78 (-11.96%)
At close: Aug 20, 2025
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.55% | 2 |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | 1 |
| Aug 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -11.96% | 1 |
| Aug 19, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.69% | 1 |
| Aug 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.29% | 1 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | 1 |
| Aug 14, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.85% | 1 |
| Aug 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.86% | 1 |
| Aug 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.92% | 1 |
| Aug 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -5.85% | 1 |
| Aug 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.79% | 1 |
| Aug 7, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.51% | 1 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.06% | 1 |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | 1 |
| Aug 4, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.12% | 1 |
| Aug 1, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 6.94% | 1 |
| Jul 31, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.78% | 1 |
| Jul 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.12% | 1 |
| Jul 29, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -6.26% | 1 |
| Jul 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.22% | 1 |
| Jul 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | 1 |
| Jul 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 5.39% | 1 |
| Jul 23, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.74% | 1 |
| Jul 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.05% | 1 |
| Jul 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.34% | 1 |
| Jul 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -5.59% | 1 |
| Jul 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 5.34% | 1 |
| Jul 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.44% | 1 |
| Jul 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | 1 |
| Jul 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.93% | 1 |
| Jul 11, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 5.46% | 1 |
| Jul 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.71% | 1 |
| Jul 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -7.14% | 1 |
| Jul 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.56% | 1 |
| Jul 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.90% | 1 |
| Jul 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.67% | 1 |
| Jul 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.50% | 1 |
| Jul 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | 1 |
| Jul 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1 |
| Jun 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | 1 |
| Jun 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.83% | 1 |
| Jun 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.92% | 1 |
| Jun 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -9.10% | 1 |
| Jun 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 4.83% | 1 |
| Jun 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -13.66% | 1 |
| Jun 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -4.29% | 1 |
| Jun 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% | 1 |
| Jun 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 26.65% | 1 |
| Jun 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 10.67% | 1 |
| Jun 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.57% | 1 |