Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.30	0.33	0.30	0.32	-	5.00%	533,051
Jun 9, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	462,657
Jun 8, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	54,215
Jun 5, 2026	0.35	0.36	0.31	0.31	0.31	-11.43%	483,079
Jun 4, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	206,486
Jun 3, 2026	0.38	0.38	0.35	0.35	0.35	-6.76%	154,088
Jun 2, 2026	0.38	0.38	0.36	0.37	0.37	-	593,477
Jun 1, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	165,019
May 29, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	113,650
May 28, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	102,251
May 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	85,200
May 26, 2026	0.35	0.36	0.35	0.36	0.36	-	165,099
May 25, 2026	0.33	0.36	0.33	0.36	0.36	9.09%	198,919
May 22, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	134,621
May 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	146,805
May 20, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	77,531
May 19, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	340,298
May 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	179,926
May 14, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	104,937
May 13, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	266,977
May 12, 2026	0.38	0.38	0.36	0.36	0.36	-7.79%	442,940
May 11, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	297,248
May 8, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	70,952
May 7, 2026	0.40	0.40	0.37	0.38	0.38	-1.30%	193,763
May 6, 2026	0.36	0.39	0.36	0.39	0.39	4.05%	227,526
May 5, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	99,256
May 4, 2026	0.36	0.39	0.36	0.38	0.38	2.70%	68,979
May 1, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	176,236
Apr 30, 2026	0.36	0.39	0.36	0.38	0.38	4.17%	125,310
Apr 29, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	121,141
Apr 28, 2026	0.41	0.41	0.36	0.38	0.38	-2.56%	85,738
Apr 27, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	84,890
Apr 24, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	96,358
Apr 23, 2026	0.42	0.42	0.38	0.40	0.40	-	85,656
Apr 22, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	270,014
Apr 21, 2026	0.39	0.40	0.37	0.38	0.38	-	133,342
Apr 20, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	121,897
Apr 17, 2026	0.40	0.41	0.38	0.40	0.40	-2.44%	273,502
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	229,246
Apr 15, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	214,249
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-	103,404
Apr 13, 2026	0.36	0.39	0.36	0.39	0.39	5.48%	228,605
Apr 10, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	332,416
Apr 9, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	198,322
Apr 8, 2026	0.39	0.39	0.36	0.37	0.37	2.78%	230,927
Apr 7, 2026	0.36	0.37	0.35	0.36	0.36	-	214,711
Apr 6, 2026	0.36	0.38	0.35	0.36	0.36	-1.37%	151,647
Apr 2, 2026	0.37	0.39	0.36	0.37	0.37	-1.35%	463,015
Apr 1, 2026	0.41	0.41	0.36	0.37	0.37	-16.85%	534,443
Mar 31, 2026	0.34	0.45	0.33	0.45	0.45	39.06%	2,189,167