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