Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.35	0.36	0.32	0.32	0.32	-7.25%	71,117
Mar 27, 2026	0.34	0.36	0.33	0.35	0.35	4.55%	300,944
Mar 26, 2026	0.34	0.36	0.32	0.33	0.33	-4.35%	387,287
Mar 25, 2026	0.34	0.36	0.34	0.35	0.35	4.55%	153,529
Mar 24, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	239,069
Mar 23, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	243,422
Mar 20, 2026	0.34	0.35	0.32	0.34	0.34	-4.29%	335,821
Mar 19, 2026	0.36	0.36	0.32	0.35	0.35	-2.78%	367,017
Mar 18, 2026	0.37	0.37	0.35	0.36	0.36	1.41%	164,560
Mar 17, 2026	0.37	0.38	0.35	0.36	0.36	-	337,303
Mar 16, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	156,072
Mar 13, 2026	0.40	0.41	0.37	0.38	0.38	-5.06%	561,808
Mar 12, 2026	0.39	0.41	0.38	0.40	0.40	-1.25%	258,881
Mar 11, 2026	0.41	0.41	0.39	0.40	0.40	5.26%	302,771
Mar 10, 2026	0.38	0.42	0.38	0.38	0.38	-	180,908