Forsys Metals Corp. (TSX:FSY)
Canada flag Canada · Delayed Price · Currency is CAD
0.5500
-0.0100 (-1.79%)
Aug 14, 2025, 4:00 PM EDT

Forsys Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.550.550.550.550.55-1.79%742
Aug 13, 20250.570.570.550.560.561.82%63,747
Aug 12, 20250.540.560.540.550.551.85%183,744
Aug 11, 20250.520.540.510.540.548.00%305,040
Aug 8, 20250.510.520.500.500.50-5.66%102,300
Aug 7, 20250.530.530.500.530.531.92%51,800
Aug 6, 20250.520.540.520.520.521.96%52,737
Aug 5, 20250.530.530.500.510.51-3.77%139,400
Aug 1, 20250.510.530.490.530.53-1.85%186,200
Jul 31, 20250.510.550.500.540.545.88%412,738
Jul 30, 20250.520.540.510.510.51-1.92%86,000
Jul 29, 20250.540.560.520.520.52-3.70%148,823
Jul 28, 20250.560.570.540.540.54-6.90%160,534
Jul 25, 20250.570.580.570.580.58-3.33%137,100
Jul 24, 20250.580.600.570.600.601.69%99,625
Jul 23, 20250.580.590.560.590.595.36%120,300
Jul 22, 20250.560.590.560.560.56-5.08%118,900
Jul 21, 20250.560.590.560.590.597.27%100,400
Jul 18, 20250.570.580.550.550.55-1.79%144,800
Jul 17, 20250.590.600.560.560.56-5.08%296,600
Jul 16, 20250.570.600.560.590.595.36%236,100
Jul 15, 20250.560.590.560.560.56-3.45%96,300
Jul 14, 20250.560.590.560.580.58-153,103
Jul 11, 20250.570.600.560.580.58-542,000
Jul 10, 20250.550.590.550.580.585.45%379,632
Jul 9, 20250.550.570.540.550.551.85%273,045
Jul 8, 20250.580.610.540.540.54-6.90%308,523
Jul 7, 20250.580.630.560.580.58-1.69%553,933
Jul 4, 20250.600.610.590.590.59-1.67%44,711
Jul 3, 20250.630.630.600.600.60-4.76%57,024
Jul 2, 20250.590.640.590.630.631.61%339,600
Jun 30, 20250.630.630.580.620.62-623,900
Jun 27, 20250.650.660.600.620.62-3.13%598,523
Jun 26, 20250.640.670.630.640.641.59%417,400
Jun 25, 20250.630.670.610.630.633.28%705,679
Jun 24, 20250.680.700.610.610.61-8.96%474,500
Jun 23, 20250.650.700.630.670.676.35%588,243
Jun 20, 20250.700.720.620.630.63-13.70%690,400
Jun 19, 20250.740.740.660.730.73-3.95%517,700
Jun 18, 20250.720.770.630.760.76-745,600
Jun 17, 20250.610.780.600.760.7626.67%833,830
Jun 16, 20250.560.620.560.600.6015.38%582,623
Jun 13, 20250.560.590.520.520.52-3.70%357,236
Jun 12, 20250.550.600.530.540.54-406,426
Jun 11, 20250.580.630.540.540.54-5.26%524,033
Jun 10, 20250.600.660.560.570.57-3.39%521,722
Jun 9, 20250.620.650.580.590.59-3.28%476,739
Jun 6, 20250.600.640.550.610.611.67%297,200
Jun 5, 20250.600.610.540.600.601.69%186,500
Jun 4, 20250.570.600.560.590.593.51%92,440