Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	175,646
Feb 25, 2026	0.47	0.47	0.43	0.44	0.44	-3.33%	482,951
Feb 24, 2026	0.43	0.45	0.41	0.45	0.45	4.65%	343,935
Feb 23, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	197,077
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	373,645
Feb 19, 2026	0.43	0.45	0.41	0.44	0.44	3.53%	238,589
Feb 18, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	229,322
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-1.23%	939,412
Feb 13, 2026	0.41	0.42	0.40	0.41	0.41	2.53%	263,626
Feb 12, 2026	0.43	0.43	0.39	0.40	0.40	-3.66%	570,968
Feb 11, 2026	0.42	0.42	0.40	0.41	0.41	1.23%	249,155
Feb 10, 2026	0.43	0.43	0.40	0.41	0.41	-2.41%	233,245
Feb 9, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	347,619
Feb 6, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	378,816
Feb 5, 2026	0.40	0.40	0.37	0.37	0.37	-8.64%	663,055
Feb 4, 2026	0.46	0.46	0.39	0.41	0.41	-6.90%	849,796
Feb 3, 2026	0.44	0.46	0.42	0.44	0.44	2.35%	916,089
Feb 2, 2026	0.44	0.46	0.43	0.43	0.43	-9.57%	718,486
Jan 30, 2026	0.47	0.51	0.43	0.47	0.47	-	3,395,161
Jan 29, 2026	0.52	0.54	0.47	0.47	0.47	-7.84%	1,134,646
Jan 28, 2026	0.49	0.52	0.48	0.51	0.51	6.25%	1,390,123
Jan 27, 2026	0.44	0.48	0.44	0.48	0.48	5.49%	847,888
Jan 26, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	638,496
Jan 23, 2026	0.46	0.48	0.45	0.47	0.47	4.44%	1,131,712
Jan 22, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	826,550
Jan 21, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	420,565
Jan 20, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	771,526
Jan 19, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	217,582
Jan 16, 2026	0.43	0.45	0.42	0.43	0.43	1.19%	638,246
Jan 15, 2026	0.43	0.44	0.42	0.42	0.42	-3.45%	315,720
Jan 14, 2026	0.44	0.44	0.41	0.44	0.44	2.35%	513,951
Jan 13, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	513,327
Jan 12, 2026	0.41	0.45	0.41	0.45	0.45	9.88%	1,257,416
Jan 9, 2026	0.40	0.42	0.39	0.41	0.41	6.58%	621,225
Jan 8, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	687,166
Jan 7, 2026	0.38	0.40	0.36	0.40	0.40	6.76%	760,499
Jan 6, 2026	0.33	0.37	0.33	0.37	0.37	21.31%	1,496,478
Jan 5, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	3,610,639
Jan 2, 2026	0.31	0.32	0.30	0.30	0.30	3.45%	1,448,838
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	376,889
Dec 30, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	1,262,000
Dec 29, 2025	0.32	0.33	0.30	0.30	0.30	-6.25%	295,941
Dec 24, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	69,653
Dec 23, 2025	0.33	0.34	0.31	0.32	0.32	-	601,742
Dec 22, 2025	0.32	0.32	0.30	0.32	0.32	-	752,370
Dec 19, 2025	0.28	0.35	0.28	0.32	0.32	16.67%	6,891,167
Dec 18, 2025	0.27	0.29	0.27	0.27	0.27	3.85%	1,019,442
Dec 17, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	929,661
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-5.26%	303,184
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	356,259