Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.48	0.48	0.47	0.47	0.47	-3.30%	1,600
Jun 24, 2025	0.49	0.49	0.49	0.49	0.49	4.75%	100
Jun 23, 2025	0.46	0.50	0.46	0.47	0.47	3.51%	10,136
Jun 20, 2025	0.50	0.50	0.45	0.45	0.45	-13.14%	10,018
Jun 18, 2025	0.49	0.52	0.47	0.52	0.52	0.29%	8,004
Jun 17, 2025	0.48	0.52	0.46	0.52	0.52	22.07%	19,260
Jun 16, 2025	0.42	0.43	0.40	0.43	0.43	9.57%	4,101
Jun 13, 2025	0.42	0.42	0.39	0.39	0.39	-8.63%	1,500
Jun 12, 2025	0.43	0.43	0.43	0.43	0.43	5.58%	1,300
Jun 11, 2025	0.44	0.44	0.40	0.40	0.40	-4.64%	4,000
Jun 10, 2025	0.42	0.42	0.41	0.42	0.42	-3.20%	6,700
Jun 9, 2025	0.44	0.46	0.41	0.44	0.44	-6.54%	232,800
Jun 6, 2025	0.44	0.47	0.44	0.47	0.47	9.70%	29,196
Jun 5, 2025	0.44	0.44	0.43	0.43	0.43	0.83%	6,996
Jun 4, 2025	0.44	0.44	0.42	0.42	0.42	3.00%	4,100
Jun 3, 2025	0.42	0.42	0.41	0.41	0.41	1.83%	13,299
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	6.89%	700
May 30, 2025	0.42	0.42	0.37	0.38	0.38	-5.97%	13,100
May 29, 2025	0.41	0.41	0.39	0.40	0.40	-4.62%	2,725
May 28, 2025	0.41	0.42	0.38	0.42	0.42	3.47%	16,800
May 27, 2025	0.41	0.41	0.41	0.41	0.41	1.68%	7,492
May 23, 2025	0.37	0.40	0.37	0.40	0.40	5.71%	3,495
May 22, 2025	0.36	0.38	0.36	0.38	0.38	4.60%	10,343
May 21, 2025	0.36	0.36	0.36	0.36	0.36	-4.59%	1,500
May 20, 2025	0.36	0.38	0.34	0.38	0.38	3.38%	18,090
May 19, 2025	0.37	0.40	0.37	0.37	0.37	7.39%	10,000
May 16, 2025	0.34	0.34	0.34	0.34	0.34	-	2,000
May 15, 2025	0.35	0.35	0.34	0.34	0.34	-5.67%	1,032
May 14, 2025	0.36	0.36	0.36	0.36	0.36	4.91%	500
May 13, 2025	0.34	0.34	0.34	0.34	0.34	-5.10%	1,500
May 12, 2025	0.37	0.37	0.36	0.36	0.36	2.54%	1,030
May 9, 2025	0.37	0.37	0.35	0.35	0.35	-2.59%	5,500
May 8, 2025	0.39	0.39	0.36	0.36	0.36	-6.61%	3,820
May 7, 2025	0.41	0.41	0.39	0.39	0.39	5.31%	1,100
May 6, 2025	0.37	0.39	0.37	0.37	0.37	0.22%	3,000
May 5, 2025	0.36	0.37	0.36	0.37	0.37	0.55%	1,530
May 2, 2025	0.39	0.40	0.37	0.37	0.37	-4.41%	12,600
May 1, 2025	0.38	0.38	0.38	0.38	0.38	0.01%	6,800
Apr 30, 2025	0.38	0.38	0.37	0.38	0.38	-4.54%	4,000
Apr 29, 2025	0.41	0.41	0.39	0.40	0.40	-6.82%	22,859
Apr 28, 2025	0.41	0.45	0.40	0.43	0.43	5.17%	6,228
Apr 25, 2025	0.34	0.42	0.34	0.41	0.41	11.67%	23,400
Apr 24, 2025	0.37	0.37	0.37	0.37	0.37	4.19%	500
Apr 23, 2025	0.35	0.35	0.35	0.35	0.35	6.08%	10,500
Apr 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2025	0.35	0.35	0.33	0.33	0.33	-7.99%	3,500
Apr 17, 2025	0.36	0.36	0.36	0.36	0.36	-3.73%	500
Apr 16, 2025	0.36	0.37	0.36	0.37	0.37	-0.09%	12,966