Forsys Metals Corp. (FOSYF)
OTCMKTS · Delayed Price · Currency is USD
0.3891
-0.0384 (-8.98%)
Sep 5, 2025, 12:21 PM EDT
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -7.58% | 2,000 |
| Sep 4, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.25% | 15,370 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.43% | 9,000 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.73% | 3,175 |
| Aug 29, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 3.63% | 9,700 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 99 |
| Aug 27, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.88% | 103,025 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 25, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.73% | 42,575 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.47% | 5,000 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.18% | 30,575 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 50 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -10.53% | 25,793 |
| Aug 18, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.55% | 33,683 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.98% | 241,044 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.29% | 3,000 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.05% | 35,575 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 5.84% | 5,025 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.97% | 3,200 |
| Aug 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.29% | 2,627 |
| Aug 7, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 0.59% | 6,650 |
| Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.80% | 450 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.90% | 4,615 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | 0.30% | 6,200 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.82% | 2,650 |
| Jul 31, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 5.00% | 212,083 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.44% | 1,050 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.45% | 1,525 |
| Jul 28, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -7.14% | 13,287 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 60 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.71% | 7,050 |
| Jul 23, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.05% | 10,090 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.74% | 8,100 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.83% | 100 |
| Jul 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.92% | 9,252 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 625 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,650 |
| Jul 15, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | 0.92% | 3,118 |
| Jul 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.53% | 68,150 |
| Jul 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.79% | 20,000 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.07% | 7,428 |
| Jul 8, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 5.35% | 4,198 |
| Jul 7, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -8.33% | 6,189 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.21% | 20,340 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.18% | 261 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.12% | 1,575 |
| Jun 30, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -2.57% | 2,850 |
| Jun 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.17% | 1,374 |
| Jun 26, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.88% | 1,215 |