Forsys Metals Corp. (TSX:FSY)
0.480
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Forsys Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | - | 38,171 |
Mar 12, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | - | 24,220 |
Mar 11, 2025 | 0.43 | 0.48 | 0.41 | 0.48 | 0.48 | 10.34% | 40,300 |
Mar 10, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | -13.00% | 166,400 |
Mar 7, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 2.04% | 20,101 |
Mar 6, 2025 | 0.47 | 0.49 | 0.45 | 0.49 | 0.49 | 10.11% | 28,100 |
Mar 5, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 1.14% | 96,234 |
Mar 4, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 2.33% | 60,600 |
Mar 3, 2025 | 0.49 | 0.49 | 0.39 | 0.43 | 0.43 | -8.51% | 292,626 |
Feb 28, 2025 | 0.46 | 0.51 | 0.46 | 0.47 | 0.47 | -1.05% | 119,400 |
Feb 27, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 2.15% | 57,748 |
Feb 26, 2025 | 0.47 | 0.52 | 0.46 | 0.47 | 0.47 | -1.06% | 109,231 |
Feb 25, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -2.08% | 75,514 |
Feb 24, 2025 | 0.44 | 0.48 | 0.42 | 0.48 | 0.48 | 10.34% | 90,633 |
Feb 21, 2025 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -4.40% | 75,800 |
Feb 20, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 3.41% | 50,900 |
Feb 19, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 119,048 |
Feb 18, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -3.37% | 210,600 |
Feb 14, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 73,700 |
Feb 13, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | - | 59,414 |
Feb 12, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 90,500 |
Feb 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 69,600 |
Feb 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | - | 32,142 |
Feb 7, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 96,900 |
Feb 6, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -5.00% | 127,100 |
Feb 5, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 72,617 |
Feb 4, 2025 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | 2.08% | 197,125 |
Feb 3, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 237,001 |
Jan 31, 2025 | 0.54 | 0.56 | 0.46 | 0.46 | 0.46 | -17.86% | 1,342,000 |
Jan 30, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 76,000 |
Jan 29, 2025 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 61,500 |
Jan 28, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | 1.85% | 129,000 |
Jan 27, 2025 | 0.55 | 0.62 | 0.51 | 0.54 | 0.54 | -10.00% | 502,609 |
Jan 24, 2025 | 0.67 | 0.69 | 0.60 | 0.60 | 0.60 | -9.09% | 235,218 |
Jan 23, 2025 | 0.61 | 0.69 | 0.59 | 0.66 | 0.66 | 13.79% | 201,300 |
Jan 22, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -1.69% | 171,743 |
Jan 21, 2025 | 0.61 | 0.65 | 0.59 | 0.59 | 0.59 | -3.28% | 78,700 |
Jan 20, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -4.69% | 55,227 |
Jan 17, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 29,700 |
Jan 16, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 13,100 |
Jan 15, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 12,537 |
Jan 14, 2025 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | - | 22,000 |
Jan 13, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | - | 74,100 |
Jan 10, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | -1.54% | 87,600 |
Jan 9, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 10,121 |
Jan 8, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -9.46% | 14,200 |
Jan 7, 2025 | 0.76 | 0.76 | 0.68 | 0.74 | 0.74 | 1.37% | 44,700 |
Jan 6, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | -1.35% | 259,001 |
Jan 3, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 5.71% | 201,200 |
Jan 2, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 6.06% | 63,623 |