Forsys Metals Corp. (NMSE:FSY)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 4.380
-0.350 (-7.40%)
At close: Oct 24, 2025
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.81% | 1 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7.99% | 1 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.40% | 1 |
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.05% | 1 |
| Oct 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.16% | 1 |
| Oct 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | 1 |
| Oct 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -4.70% | 1 |
| Oct 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -12.07% | 1 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -7.49% | 1 |
| Oct 15, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 7.74% | 1 |
| Oct 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1 |
| Oct 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1 |
| Oct 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.34% | 1 |
| Oct 9, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | 1 |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 1 |
| Oct 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.80% | 1 |
| Oct 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -7.62% | 1 |
| Oct 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 1 |
| Oct 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.36% | 1 |
| Oct 1, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.67% | 1 |
| Sep 30, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -16.83% | 1 |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | 1 |
| Sep 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.10% | 1 |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.36% | 1 |
| Sep 23, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.22% | 1 |
| Sep 22, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% | 1 |
| Sep 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 3.05% | 1 |
| Sep 18, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.76% | 1 |
| Sep 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.88% | 1 |
| Sep 16, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.54% | 1 |
| Sep 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 1 |
| Sep 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.92% | 1 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | 1 |
| Sep 10, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 3.38% | 1 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.57% | 1 |
| Sep 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -6.05% | 1 |
| Sep 5, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.62% | 1 |
| Sep 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1 |
| Sep 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.61% | 1 |
| Sep 2, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% | 1 |
| Sep 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.45% | 1 |
| Aug 29, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% | 1 |
| Aug 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.56% | 1 |
| Aug 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.13% | 1 |
| Aug 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% | 1 |
| Aug 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 8.25% | 1 |
| 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 |