Forsys Metals Corp. (FRA:F2T)
Germany
· Delayed Price · Currency is EUR 0.179
+0.002 (1.01%)
Last updated: Dec 4, 2025, 8:04 AM CET
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.25% | - |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.01% | - |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.03% | - |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.33% | 763 |
| Dec 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.69% | 5,313 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.39% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.53% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.84% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.37% | - |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.64% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.46% | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.70% | - |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.10% | - |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.80% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.06% | - |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.22% | - |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.86% | - |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.63% | 8,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.15% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.97% | - |
| Nov 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -12.59% | 3,960 |
| Oct 31, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.47% | 6,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | - |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.00% | 1,500 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.29% | - |
| Oct 24, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.13% | 4,000 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.97% | 103,712 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.06% | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.20% | - |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.09% | 7,500 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -12.17% | 6,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.31% | 585 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.69% | 6,000 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.86% | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.04% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.33% | - |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.48% | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.10% | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.63% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.82% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.13% | 10,500 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.04% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.07% | - |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.63% | - |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.42% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.78% | - |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.58% | - |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | 80 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.39% | - |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.44% | - |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.90% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.92% | - |
| Sep 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.67% | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.07% | - |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.15% | - |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.04% | - |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.60% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.46% | - |
| Aug 27, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 11.68% | 5,000 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | - |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.54% | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.30% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -17.30% | - |
| Aug 19, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -3.40% | 8,677 |
| Aug 18, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.00% | 46,615 |
| Aug 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.96% | - |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.00% | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.09% | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.81% | - |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.44% | - |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -10.00% | - |
| Aug 7, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 14.94% | 900 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.03% | - |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.77% | 490 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.18% | - |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.37% | - |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.48% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.67% | 300 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.99% | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.13% | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.93% | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -11.84% | - |
| Jul 22, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 11.76% | 1,340 |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | - |