Forsys Metals Corp. (NMSE:FSY)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
6.75
-0.29 (-4.12%)
At close: Jul 30, 2025

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.097.097.097.097.096.94%1
Jul 31, 20256.636.636.636.636.63-1.78%1
Jul 30, 20256.756.756.756.756.75-4.12%1
Jul 29, 20257.047.047.047.047.04-6.26%1
Jul 28, 20257.517.517.517.517.51-3.22%1
Jul 25, 20257.767.767.767.767.761.84%1
Jul 24, 20257.627.627.627.627.625.39%1
Jul 23, 20257.237.237.237.237.23-4.74%1
Jul 22, 20257.597.597.597.597.597.05%1
Jul 21, 20257.097.097.097.097.09-2.34%1
Jul 18, 20257.267.267.267.267.26-5.59%1
Jul 17, 20257.697.697.697.697.695.34%1
Jul 16, 20257.307.307.307.307.30-3.44%1
Jul 15, 20257.567.567.567.567.56-0.53%1
Jul 14, 20257.607.607.607.607.600.93%1
Jul 11, 20257.537.537.537.537.535.46%1
Jul 10, 20257.147.147.147.147.141.71%1
Jul 9, 20257.027.027.027.027.02-7.14%1
Jul 8, 20257.567.567.567.567.56-1.56%1
Jul 7, 20257.687.687.687.687.68-0.90%1
Jul 4, 20257.757.757.757.757.75-4.67%1
Jul 3, 20258.138.138.138.138.131.50%1
Jul 2, 20258.018.018.018.018.01-0.50%1
Jul 1, 20258.058.058.058.058.05-1
Jun 30, 20258.058.058.058.058.05-3.59%1
Jun 27, 20258.358.358.358.358.352.83%1
Jun 26, 20258.128.128.128.128.122.92%1
Jun 25, 20257.897.897.897.897.89-9.10%1
Jun 24, 20258.688.688.688.688.684.83%1
Jun 23, 20258.288.288.288.288.28-13.66%1
Jun 20, 20259.599.599.599.599.59-4.29%1
Jun 19, 202510.0210.0210.0210.0210.020.40%1
Jun 18, 20259.989.989.989.989.9826.65%1
Jun 17, 20257.887.887.887.887.8810.67%1
Jun 13, 20257.127.127.127.127.121.57%1
Jun 12, 20257.017.017.017.017.01-4.88%1
Jun 11, 20257.377.377.377.377.37-3.53%1
Jun 10, 20257.647.647.647.647.64-3.54%1
Jun 9, 20257.927.927.927.927.921.67%1
Jun 6, 20257.797.797.797.797.791.30%1
Jun 5, 20257.697.697.697.697.693.64%1
Jun 4, 20257.427.427.427.427.429.76%1
Jun 3, 20256.766.766.766.766.761.20%1
Jun 2, 20256.686.686.686.686.68-4.16%1
May 30, 20256.976.976.976.976.97-8.77%1
May 29, 20257.647.647.647.647.648.83%1
May 28, 20257.027.027.027.027.02-6.90%1
May 27, 20257.547.547.547.547.5411.54%1
May 26, 20256.766.766.766.766.7610.82%1
May 23, 20256.106.106.106.106.10-2.09%1