Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.54	0.64	0.54	0.60	0.60	7.14%	124,685
Dec 19, 2024	0.59	0.59	0.53	0.56	0.56	-6.67%	93,500
Dec 18, 2024	0.62	0.63	0.60	0.60	0.60	-1.64%	35,100
Dec 17, 2024	0.65	0.65	0.60	0.61	0.61	-8.96%	94,809
Dec 16, 2024	0.65	0.68	0.64	0.67	0.67	3.08%	120,133
Dec 13, 2024	0.64	0.65	0.62	0.65	0.65	-	32,640
Dec 12, 2024	0.66	0.67	0.63	0.65	0.65	-4.41%	24,410
Dec 11, 2024	0.67	0.68	0.66	0.68	0.68	4.62%	37,139
Dec 10, 2024	0.63	0.68	0.63	0.65	0.65	-1.52%	7,703
Dec 9, 2024	0.67	0.69	0.66	0.66	0.66	-4.35%	20,700
Dec 6, 2024	0.68	0.69	0.68	0.69	0.69	-	24,031
Dec 5, 2024	0.68	0.69	0.68	0.69	0.69	-	15,748
Dec 4, 2024	0.69	0.70	0.68	0.69	0.69	-	79,700
Dec 3, 2024	0.68	0.71	0.67	0.69	0.69	-	22,042
Dec 2, 2024	0.70	0.71	0.68	0.69	0.69	-1.43%	62,600
Nov 29, 2024	0.69	0.70	0.69	0.70	0.70	4.48%	9,500
Nov 28, 2024	0.68	0.68	0.67	0.67	0.67	-2.90%	4,000
Nov 27, 2024	0.66	0.69	0.66	0.69	0.69	-	26,804
Nov 26, 2024	0.67	0.69	0.66	0.69	0.69	-2.82%	43,717
Nov 25, 2024	0.66	0.71	0.64	0.71	0.71	-	45,900
Nov 22, 2024	0.68	0.71	0.66	0.71	0.71	-	19,108
Nov 21, 2024	0.65	0.71	0.65	0.71	0.71	2.90%	43,800
Nov 20, 2024	0.70	0.71	0.65	0.69	0.69	-1.43%	88,433
Nov 19, 2024	0.69	0.71	0.66	0.70	0.70	2.94%	108,513
Nov 18, 2024	0.64	0.73	0.62	0.68	0.68	6.25%	184,700
Nov 15, 2024	0.57	0.64	0.57	0.64	0.64	12.28%	121,323
Nov 14, 2024	0.61	0.61	0.57	0.57	0.57	-6.56%	188,000
Nov 13, 2024	0.60	0.62	0.59	0.61	0.61	-3.17%	101,828
Nov 12, 2024	0.63	0.66	0.58	0.63	0.63	1.61%	89,430
Nov 11, 2024	0.64	0.64	0.60	0.62	0.62	-3.13%	47,700
Nov 8, 2024	0.62	0.64	0.61	0.64	0.64	6.67%	45,200
Nov 7, 2024	0.60	0.63	0.58	0.60	0.60	-1.64%	173,400
Nov 6, 2024	0.63	0.63	0.60	0.61	0.61	-3.17%	37,400
Nov 5, 2024	0.64	0.64	0.63	0.63	0.63	3.28%	17,415
Nov 4, 2024	0.65	0.65	0.61	0.61	0.61	-8.96%	39,744
Nov 1, 2024	0.67	0.67	0.64	0.67	0.67	-	40,747
Oct 31, 2024	0.66	0.67	0.61	0.67	0.67	-	183,505
Oct 30, 2024	0.67	0.67	0.63	0.67	0.67	1.52%	21,300
Oct 29, 2024	0.67	0.67	0.63	0.66	0.66	-	55,000
Oct 28, 2024	0.63	0.66	0.62	0.66	0.66	-2.94%	41,500
Oct 25, 2024	0.66	0.68	0.63	0.68	0.68	1.49%	58,904
Oct 24, 2024	0.67	0.69	0.66	0.67	0.67	1.52%	44,615
Oct 23, 2024	0.70	0.70	0.65	0.66	0.66	-8.33%	199,324
Oct 22, 2024	0.73	0.73	0.69	0.72	0.72	-1.37%	83,800
Oct 21, 2024	0.75	0.76	0.70	0.73	0.73	-2.67%	117,400
Oct 18, 2024	0.73	0.75	0.68	0.75	0.75	7.14%	199,739
Oct 17, 2024	0.71	0.74	0.70	0.70	0.70	-2.78%	191,638
Oct 16, 2024	0.66	0.74	0.65	0.72	0.72	10.77%	281,114
Oct 15, 2024	0.64	0.67	0.63	0.65	0.65	-2.99%	111,300
Oct 11, 2024	0.65	0.67	0.63	0.67	0.67	-1.47%	117,500
Oct 10, 2024	0.68	0.68	0.66	0.68	0.68	3.03%	67,526
Oct 9, 2024	0.69	0.70	0.64	0.66	0.66	-2.94%	112,209
Oct 8, 2024	0.71	0.72	0.66	0.68	0.68	-5.56%	111,130
Oct 7, 2024	0.73	0.73	0.71	0.72	0.72	-1.37%	73,614
Oct 4, 2024	0.73	0.77	0.73	0.73	0.73	-5.19%	99,542
Oct 3, 2024	0.80	0.80	0.75	0.77	0.77	-3.75%	28,148
Oct 2, 2024	0.79	0.80	0.74	0.80	0.80	1.27%	207,700
Oct 1, 2024	0.78	0.81	0.75	0.79	0.79	-4.82%	143,600
Sep 30, 2024	0.75	0.83	0.68	0.83	0.83	9.21%	1,331,200
Sep 27, 2024	0.79	0.79	0.74	0.76	0.76	-3.80%	75,100
Sep 26, 2024	0.75	0.81	0.75	0.79	0.79	3.95%	374,032
Sep 25, 2024	0.70	0.76	0.66	0.76	0.76	5.56%	347,800
Sep 24, 2024	0.69	0.73	0.69	0.72	0.72	12.50%	212,643
Sep 23, 2024	0.56	0.68	0.56	0.64	0.64	8.47%	316,004
Sep 20, 2024	0.53	0.60	0.53	0.59	0.59	11.32%	76,611
Sep 19, 2024	0.57	0.58	0.53	0.53	0.53	-5.36%	24,934
Sep 18, 2024	0.54	0.58	0.53	0.56	0.56	3.70%	320,000
Sep 17, 2024	0.57	0.59	0.52	0.54	0.54	-8.47%	360,300
Sep 16, 2024	0.54	0.59	0.52	0.59	0.59	-	54,010
Sep 13, 2024	0.56	0.59	0.54	0.59	0.59	1.72%	37,036
Sep 12, 2024	0.56	0.59	0.56	0.58	0.58	3.57%	70,200
Sep 11, 2024	0.48	0.58	0.48	0.56	0.56	14.29%	66,225
Sep 10, 2024	0.52	0.52	0.47	0.49	0.49	-9.26%	46,607
Sep 9, 2024	0.47	0.54	0.45	0.54	0.54	12.50%	89,700
Sep 6, 2024	0.54	0.54	0.48	0.48	0.48	-7.69%	51,400
Sep 5, 2024	0.54	0.55	0.51	0.52	0.52	-	43,427
Sep 4, 2024	0.50	0.53	0.49	0.52	0.52	-5.45%	45,214
Sep 3, 2024	0.55	0.56	0.47	0.55	0.55	1.85%	179,600
Aug 30, 2024	0.57	0.58	0.54	0.54	0.54	-6.90%	166,430
Aug 29, 2024	0.58	0.60	0.58	0.58	0.58	-	27,943
Aug 28, 2024	0.59	0.59	0.56	0.58	0.58	-	21,036
Aug 27, 2024	0.58	0.59	0.56	0.58	0.58	-	31,600
Aug 26, 2024	0.59	0.60	0.56	0.58	0.58	-3.33%	138,700
Aug 23, 2024	0.57	0.63	0.55	0.60	0.60	11.11%	143,300
Aug 22, 2024	0.52	0.54	0.52	0.54	0.54	8.00%	7,507
Aug 21, 2024	0.49	0.52	0.48	0.50	0.50	1.01%	97,700
Aug 20, 2024	0.50	0.50	0.49	0.50	0.50	1.02%	14,400
Aug 19, 2024	0.52	0.54	0.49	0.49	0.49	-7.55%	170,222
Aug 16, 2024	0.52	0.53	0.49	0.53	0.53	-0.93%	60,700
Aug 15, 2024	0.47	0.54	0.47	0.54	0.54	15.05%	180,706
Aug 14, 2024	0.51	0.51	0.47	0.47	0.47	-8.82%	42,300
Aug 13, 2024	0.50	0.51	0.47	0.51	0.51	3.03%	44,600
Aug 12, 2024	0.47	0.50	0.46	0.50	0.50	6.45%	72,900
Aug 9, 2024	0.46	0.47	0.45	0.47	0.47	3.33%	31,300
Aug 8, 2024	0.46	0.48	0.45	0.45	0.45	3.45%	136,436
Aug 7, 2024	0.45	0.49	0.44	0.44	0.44	-3.33%	106,900
Aug 6, 2024	0.47	0.50	0.42	0.45	0.45	-5.26%	202,100
Aug 2, 2024	0.49	0.49	0.45	0.48	0.48	-6.86%	297,400
Aug 1, 2024	0.57	0.57	0.48	0.51	0.51	-8.93%	233,512
Jul 31, 2024	0.53	0.59	0.53	0.56	0.56	3.70%	643,600