Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.56	0.59	0.52	0.52	0.52	-3.70%	357,236
Jun 12, 2025	0.55	0.60	0.53	0.54	0.54	-	406,426
Jun 11, 2025	0.58	0.63	0.54	0.54	0.54	-5.26%	524,033
Jun 10, 2025	0.60	0.66	0.56	0.57	0.57	-3.39%	521,722
Jun 9, 2025	0.62	0.65	0.58	0.59	0.59	-3.28%	476,739
Jun 6, 2025	0.60	0.64	0.55	0.61	0.61	1.67%	297,200
Jun 5, 2025	0.60	0.61	0.54	0.60	0.60	1.69%	186,500
Jun 4, 2025	0.57	0.60	0.56	0.59	0.59	3.51%	92,440
Jun 3, 2025	0.55	0.60	0.55	0.57	0.57	9.62%	201,702
Jun 2, 2025	0.53	0.57	0.52	0.52	0.52	1.96%	172,400
May 30, 2025	0.53	0.58	0.51	0.51	0.51	-5.56%	273,810
May 29, 2025	0.57	0.57	0.53	0.54	0.54	-8.47%	113,300
May 28, 2025	0.54	0.60	0.53	0.59	0.59	9.26%	611,139
May 27, 2025	0.57	0.57	0.52	0.54	0.54	-6.90%	435,035
May 26, 2025	0.53	0.58	0.53	0.58	0.58	11.54%	260,000
May 23, 2025	0.51	0.56	0.51	0.52	0.52	10.64%	555,900
May 22, 2025	0.50	0.52	0.47	0.47	0.47	-2.08%	308,700
May 21, 2025	0.50	0.52	0.48	0.48	0.48	-7.69%	195,335
May 20, 2025	0.49	0.52	0.47	0.52	0.52	6.12%	178,600
May 16, 2025	0.51	0.52	0.47	0.49	0.49	-	192,100
May 15, 2025	0.48	0.52	0.47	0.49	0.49	2.08%	139,535
May 14, 2025	0.49	0.52	0.47	0.48	0.48	-2.04%	155,000
May 13, 2025	0.51	0.53	0.48	0.49	0.49	-	170,303
May 12, 2025	0.53	0.53	0.48	0.49	0.49	-3.92%	157,821
May 9, 2025	0.49	0.53	0.49	0.51	0.51	2.00%	264,046
May 8, 2025	0.51	0.55	0.50	0.50	0.50	-5.66%	99,000
May 7, 2025	0.50	0.56	0.50	0.53	0.53	6.00%	85,800
May 6, 2025	0.51	0.52	0.50	0.50	0.50	3.09%	31,934
May 5, 2025	0.50	0.51	0.49	0.49	0.49	-3.00%	128,100
May 2, 2025	0.55	0.62	0.50	0.50	0.50	2.04%	76,431
May 1, 2025	0.56	0.56	0.48	0.49	0.49	-3.92%	201,321
Apr 30, 2025	0.54	0.54	0.48	0.51	0.51	-8.93%	65,100
Apr 29, 2025	0.56	0.58	0.55	0.56	0.56	-5.08%	63,500
Apr 28, 2025	0.56	0.63	0.55	0.59	0.59	3.51%	86,400
Apr 25, 2025	0.51	0.58	0.51	0.57	0.57	5.56%	127,300
Apr 24, 2025	0.48	0.54	0.48	0.54	0.54	12.50%	35,100
Apr 23, 2025	0.48	0.50	0.48	0.48	0.48	5.49%	47,800
Apr 22, 2025	0.48	0.50	0.46	0.46	0.46	1.11%	96,242
Apr 21, 2025	0.49	0.49	0.45	0.45	0.45	-6.25%	93,700
Apr 17, 2025	0.49	0.50	0.48	0.48	0.48	-1.03%	74,000
Apr 16, 2025	0.50	0.52	0.49	0.49	0.49	-3.00%	126,119
Apr 15, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	91,027
Apr 14, 2025	0.58	0.58	0.52	0.52	0.52	-7.14%	19,500
Apr 11, 2025	0.51	0.56	0.51	0.56	0.56	19.15%	72,937
Apr 10, 2025	0.53	0.56	0.47	0.47	0.47	-11.32%	114,143
Apr 9, 2025	0.48	0.55	0.47	0.53	0.53	6.00%	93,917
Apr 8, 2025	0.55	0.55	0.48	0.50	0.50	-5.66%	193,000
Apr 7, 2025	0.54	0.57	0.51	0.53	0.53	-14.52%	125,500
Apr 4, 2025	0.65	0.65	0.57	0.62	0.62	-4.62%	89,835
Apr 3, 2025	0.63	0.68	0.63	0.65	0.65	-5.80%	80,716