Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.54	0.59	0.53	0.57	0.57	5.56%	762,472
Aug 7, 2026	0.53	0.55	0.51	0.54	0.54	3.85%	346,487
Aug 6, 2026	0.52	0.53	0.50	0.52	0.52	-	270,730
Aug 5, 2026	0.52	0.52	0.49	0.52	0.52	6.12%	170,783
Aug 4, 2026	0.46	0.53	0.46	0.49	0.49	-	597,569
Jul 31, 2026	0.45	0.49	0.42	0.49	0.49	11.36%	637,359
Jul 30, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	74,294
Jul 29, 2026	0.42	0.46	0.42	0.45	0.45	4.65%	514,876
Jul 28, 2026	0.43	0.44	0.41	0.43	0.43	2.38%	73,866
Jul 27, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	51,186
Jul 24, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	25,330
Jul 23, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	22,300
Jul 22, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	72,064
Jul 21, 2026	0.44	0.46	0.44	0.44	0.44	-	73,418
Jul 20, 2026	0.42	0.45	0.41	0.44	0.44	-	129,425
Jul 17, 2026	0.43	0.45	0.42	0.44	0.44	4.76%	157,047
Jul 16, 2026	0.44	0.46	0.41	0.42	0.42	-4.55%	309,631
Jul 15, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	62,955
Jul 14, 2026	0.45	0.46	0.44	0.46	0.46	3.41%	69,475
Jul 13, 2026	0.48	0.48	0.44	0.44	0.44	-7.37%	222,435
Jul 10, 2026	0.49	0.49	0.46	0.48	0.48	-2.06%	341,310
Jul 9, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	240,803
Jul 8, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	67,965
Jul 7, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	311,406
Jul 6, 2026	0.47	0.48	0.46	0.46	0.46	-3.16%	465,737
Jul 3, 2026	0.49	0.49	0.48	0.48	0.48	-	214,406
Jul 2, 2026	0.47	0.50	0.46	0.48	0.48	5.56%	351,999
Jun 30, 2026	0.48	0.50	0.45	0.45	0.45	-4.26%	422,694
Jun 29, 2026	0.45	0.48	0.42	0.47	0.47	5.62%	304,380
Jun 26, 2026	0.43	0.45	0.42	0.45	0.45	2.30%	143,001
Jun 25, 2026	0.46	0.46	0.43	0.44	0.44	-4.40%	159,889
Jun 24, 2026	0.48	0.49	0.46	0.46	0.46	-7.14%	329,774
Jun 23, 2026	0.48	0.53	0.47	0.49	0.49	2.08%	416,346
Jun 22, 2026	0.50	0.51	0.46	0.48	0.48	-4.00%	563,466
Jun 19, 2026	0.53	0.53	0.46	0.50	0.50	-5.66%	408,382
Jun 18, 2026	0.50	0.56	0.50	0.53	0.53	9.28%	1,329,702
Jun 17, 2026	0.46	0.49	0.46	0.49	0.49	8.99%	1,001,400
Jun 16, 2026	0.46	0.47	0.43	0.45	0.45	5.95%	941,864
Jun 15, 2026	0.38	0.42	0.38	0.42	0.42	27.27%	1,710,947
Jun 12, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	71,654
Jun 11, 2026	0.31	0.34	0.31	0.34	0.34	6.35%	133,845
Jun 10, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	568,762
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