Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.55	0.56	0.54	0.56	0.56	-	20,560
Sep 2, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	140,900
Aug 29, 2025	0.53	0.54	0.51	0.54	0.54	8.00%	142,311
Aug 28, 2025	0.50	0.51	0.50	0.50	0.50	-	12,700
Aug 27, 2025	0.51	0.53	0.50	0.50	0.50	2.04%	234,300
Aug 26, 2025	0.51	0.53	0.49	0.49	0.49	-7.55%	93,742
Aug 25, 2025	0.52	0.53	0.51	0.53	0.53	-	34,426
Aug 22, 2025	0.48	0.53	0.48	0.53	0.53	9.28%	80,821
Aug 21, 2025	0.47	0.50	0.47	0.49	0.49	6.59%	168,200
Aug 20, 2025	0.46	0.48	0.45	0.46	0.46	1.11%	212,500
Aug 19, 2025	0.51	0.52	0.45	0.45	0.45	-11.76%	356,200
Aug 18, 2025	0.53	0.54	0.51	0.51	0.51	-3.77%	123,000
Aug 15, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	249,700
Aug 14, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	13,900
Aug 13, 2025	0.57	0.57	0.55	0.56	0.56	1.82%	63,747
Aug 12, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	183,744
Aug 11, 2025	0.52	0.54	0.51	0.54	0.54	8.00%	305,040
Aug 8, 2025	0.51	0.52	0.50	0.50	0.50	-5.66%	102,300
Aug 7, 2025	0.53	0.53	0.50	0.53	0.53	1.92%	51,800
Aug 6, 2025	0.52	0.54	0.52	0.52	0.52	1.96%	52,737
Aug 5, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	139,400
Aug 1, 2025	0.51	0.53	0.49	0.53	0.53	-1.85%	186,200
Jul 31, 2025	0.51	0.55	0.50	0.54	0.54	5.88%	412,738
Jul 30, 2025	0.52	0.54	0.51	0.51	0.51	-1.92%	86,000
Jul 29, 2025	0.54	0.56	0.52	0.52	0.52	-3.70%	148,823
Jul 28, 2025	0.56	0.57	0.54	0.54	0.54	-6.90%	160,534
Jul 25, 2025	0.57	0.58	0.57	0.58	0.58	-3.33%	137,100
Jul 24, 2025	0.58	0.60	0.57	0.60	0.60	1.69%	99,625
Jul 23, 2025	0.58	0.59	0.56	0.59	0.59	5.36%	120,300
Jul 22, 2025	0.56	0.59	0.56	0.56	0.56	-5.08%	118,900
Jul 21, 2025	0.56	0.59	0.56	0.59	0.59	7.27%	100,400
Jul 18, 2025	0.57	0.58	0.55	0.55	0.55	-1.79%	144,800
Jul 17, 2025	0.59	0.60	0.56	0.56	0.56	-5.08%	296,600
Jul 16, 2025	0.57	0.60	0.56	0.59	0.59	5.36%	236,100
Jul 15, 2025	0.56	0.59	0.56	0.56	0.56	-3.45%	96,300
Jul 14, 2025	0.56	0.59	0.56	0.58	0.58	-	153,103
Jul 11, 2025	0.57	0.60	0.56	0.58	0.58	-	542,000
Jul 10, 2025	0.55	0.59	0.55	0.58	0.58	5.45%	379,632
Jul 9, 2025	0.55	0.57	0.54	0.55	0.55	1.85%	273,045
Jul 8, 2025	0.58	0.61	0.54	0.54	0.54	-6.90%	308,523
Jul 7, 2025	0.58	0.63	0.56	0.58	0.58	-1.69%	553,933
Jul 4, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	44,711
Jul 3, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	57,024
Jul 2, 2025	0.59	0.64	0.59	0.63	0.63	1.61%	339,600
Jun 30, 2025	0.63	0.63	0.58	0.62	0.62	-	623,900
Jun 27, 2025	0.65	0.66	0.60	0.62	0.62	-3.13%	598,523
Jun 26, 2025	0.64	0.67	0.63	0.64	0.64	1.59%	417,400
Jun 25, 2025	0.63	0.67	0.61	0.63	0.63	3.28%	705,679
Jun 24, 2025	0.68	0.70	0.61	0.61	0.61	-8.96%	474,500
Jun 23, 2025	0.65	0.70	0.63	0.67	0.67	6.35%	588,243