Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.32	0.32	0.28	0.30	0.30	-1.64%	367,572
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	267,834
Dec 10, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	343,834
Dec 9, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	221,869
Dec 8, 2025	0.32	0.32	0.29	0.29	0.29	-7.94%	308,020
Dec 5, 2025	0.34	0.34	0.30	0.32	0.32	-4.55%	164,272
Dec 4, 2025	0.32	0.34	0.31	0.33	0.33	10.00%	512,226
Dec 3, 2025	0.31	0.33	0.30	0.30	0.30	-	473,639
Dec 2, 2025	0.28	0.31	0.28	0.30	0.30	9.09%	343,087
Dec 1, 2025	0.29	0.30	0.28	0.28	0.28	-5.17%	306,913
Nov 28, 2025	0.27	0.30	0.27	0.29	0.29	5.45%	1,242,786
Nov 27, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	437,836
Nov 26, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	823,178
Nov 25, 2025	0.28	0.28	0.27	0.28	0.28	-	776,836
Nov 24, 2025	0.28	0.28	0.27	0.28	0.28	-	1,065,842
Nov 21, 2025	0.28	0.28	0.27	0.28	0.28	-	236,208
Nov 20, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	681,660
Nov 19, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	1,279,835