Forsys Metals Corp. (TSX:FSY)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST

Forsys Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20250.470.500.460.480.48-38,171
Mar 12, 20250.480.490.450.480.48-24,220
Mar 11, 20250.430.480.410.480.4810.34%40,300
Mar 10, 20250.480.480.420.440.44-13.00%166,400
Mar 7, 20250.490.500.470.500.502.04%20,101
Mar 6, 20250.470.490.450.490.4910.11%28,100
Mar 5, 20250.440.470.440.450.451.14%96,234
Mar 4, 20250.420.450.420.440.442.33%60,600
Mar 3, 20250.490.490.390.430.43-8.51%292,626
Feb 28, 20250.460.510.460.470.47-1.05%119,400
Feb 27, 20250.470.500.460.480.482.15%57,748
Feb 26, 20250.470.520.460.470.47-1.06%109,231
Feb 25, 20250.480.480.440.470.47-2.08%75,514
Feb 24, 20250.440.480.420.480.4810.34%90,633
Feb 21, 20250.460.480.430.440.44-4.40%75,800
Feb 20, 20250.430.460.430.460.463.41%50,900
Feb 19, 20250.420.440.420.440.442.33%119,048
Feb 18, 20250.460.460.410.430.43-3.37%210,600
Feb 14, 20250.450.450.430.450.45-1.11%73,700
Feb 13, 20250.480.480.450.450.45-59,414
Feb 12, 20250.460.480.450.450.45-4.26%90,500
Feb 11, 20250.470.470.460.470.47-69,600
Feb 10, 20250.480.490.470.470.47-32,142
Feb 7, 20250.490.490.470.470.47-1.05%96,900
Feb 6, 20250.500.500.450.480.48-5.00%127,100
Feb 5, 20250.500.510.480.500.502.04%72,617
Feb 4, 20250.490.530.470.490.492.08%197,125
Feb 3, 20250.460.480.460.480.484.35%237,001
Jan 31, 20250.540.560.460.460.46-17.86%1,342,000
Jan 30, 20250.550.570.540.560.563.70%76,000
Jan 29, 20250.550.580.540.540.54-1.82%61,500
Jan 28, 20250.560.580.520.550.551.85%129,000
Jan 27, 20250.550.620.510.540.54-10.00%502,609
Jan 24, 20250.670.690.600.600.60-9.09%235,218
Jan 23, 20250.610.690.590.660.6613.79%201,300
Jan 22, 20250.600.620.560.580.58-1.69%171,743
Jan 21, 20250.610.650.590.590.59-3.28%78,700
Jan 20, 20250.620.620.600.610.61-4.69%55,227
Jan 17, 20250.620.640.620.640.64-29,700
Jan 16, 20250.620.640.610.640.641.59%13,100
Jan 15, 20250.620.640.620.630.63-1.56%12,537
Jan 14, 20250.600.660.600.640.64-22,000
Jan 13, 20250.620.640.600.640.64-74,100
Jan 10, 20250.640.660.620.640.64-1.54%87,600
Jan 9, 20250.650.660.630.650.65-2.99%10,121
Jan 8, 20250.700.700.670.670.67-9.46%14,200
Jan 7, 20250.760.760.680.740.741.37%44,700
Jan 6, 20250.730.760.700.730.73-1.35%259,001
Jan 3, 20250.720.750.720.740.745.71%201,200
Jan 2, 20250.650.710.650.700.706.06%63,623