Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	91,027
Apr 14, 2025	0.58	0.58	0.52	0.52	0.52	-7.14%	19,500
Apr 11, 2025	0.51	0.56	0.51	0.56	0.56	19.15%	72,937
Apr 10, 2025	0.53	0.56	0.47	0.47	0.47	-11.32%	114,143
Apr 9, 2025	0.48	0.55	0.47	0.53	0.53	6.00%	93,917
Apr 8, 2025	0.55	0.55	0.48	0.50	0.50	-5.66%	193,000
Apr 7, 2025	0.54	0.57	0.51	0.53	0.53	-14.52%	125,500
Apr 4, 2025	0.65	0.65	0.57	0.62	0.62	-4.62%	89,835
Apr 3, 2025	0.63	0.68	0.63	0.65	0.65	-5.80%	80,716
Apr 2, 2025	0.68	0.71	0.64	0.69	0.69	-2.82%	108,400
Apr 1, 2025	0.72	0.72	0.69	0.71	0.71	-5.33%	289,311
Mar 31, 2025	0.68	0.75	0.64	0.75	0.75	13.64%	4,400,131
Mar 28, 2025	0.66	0.69	0.63	0.66	0.66	-	178,243
Mar 27, 2025	0.65	0.69	0.65	0.66	0.66	1.54%	415,914
Mar 26, 2025	0.59	0.66	0.59	0.65	0.65	8.33%	394,500
Mar 25, 2025	0.65	0.65	0.56	0.60	0.60	-4.76%	97,312
Mar 24, 2025	0.61	0.65	0.59	0.63	0.63	3.28%	142,225
Mar 21, 2025	0.57	0.62	0.53	0.61	0.61	7.02%	314,327
Mar 20, 2025	0.53	0.58	0.52	0.57	0.57	14.00%	308,106
Mar 19, 2025	0.49	0.54	0.49	0.50	0.50	-	202,114
Mar 18, 2025	0.48	0.50	0.48	0.50	0.50	3.09%	77,200
Mar 17, 2025	0.47	0.49	0.47	0.49	0.49	-2.02%	36,300
Mar 14, 2025	0.46	0.50	0.46	0.50	0.50	3.13%	52,000
Mar 13, 2025	0.47	0.50	0.46	0.48	0.48	-	38,200
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