Forsys Metals Corp. (NMSE:FSY)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 4.890
-0.160 (-3.17%)
At close: Feb 27, 2026
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.66% | 1 |
| Feb 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.17% | 1 |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.63% | 1 |
| Feb 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.17% | 1 |
| Feb 24, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.37% | 1 |
| Feb 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.35% | 1 |
| Feb 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.22% | 1 |
| Feb 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.18% | 1 |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.47% | 1 |
| Feb 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 1 |
| Feb 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | 1 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.53% | 1 |
| Feb 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.05% | 1 |
| Feb 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | 1 |
| Feb 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 6.78% | 1 |
| Feb 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.34% | 1 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -8.18% | 1 |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -6.29% | 1 |
| Feb 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.41% | 1 |
| Feb 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -11.41% | 1 |
| Feb 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.63% | 1 |
| Jan 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -6.76% | 1 |
| Jan 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90% | 1 |
| Jan 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.27% | 1 |
| Jan 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -3.80% | 1 |
| Jan 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.94% | 1 |
| Jan 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | 1 |
| Jan 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.77% | 1 |
| Jan 21, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.17% | 1 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.59% | 1 |
| Jan 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.41% | 1 |
| Jan 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.70% | 1 |
| Jan 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.59% | 1 |
| Jan 14, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.93% | 1 |
| Jan 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 9.79% | 1 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.96% | 1 |
| Jan 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.62% | 1 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.06% | 1 |
| Jan 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 21.27% | 1 |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 1 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 1 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 1 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 1 |
| Dec 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.41% | 1 |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 1 |
| Dec 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | 1 |
| Dec 23, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | 1 |
| Dec 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 16.46% | 1 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | 1 |
| Dec 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | 1 |
| Dec 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -10.63% | 1 |
| Dec 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | 1 |
| Dec 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | 1 |
| Dec 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -6.60% | 1 |
| Dec 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 10.36% | 1 |
| Dec 9, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -7.51% | 1 |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.74% | 1 |
| Dec 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 9.26% | 1 |
| Dec 4, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1 |
| Dec 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 9.23% | 1 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.35% | 1 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.65% | 1 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 1 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 1 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 1 |
| Nov 25, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 1 |
| Nov 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 1 |
| Nov 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.44% | 1 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.44% | 1 |
| Nov 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1 |
| Nov 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -6.50% | 1 |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.39% | 1 |
| Nov 14, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.03% | 1 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.43% | 1 |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | 1 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 1 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 1 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -7.86% | 1 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | 1 |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.32% | 1 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.47% | 1 |
| Nov 3, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -7.68% | 1 |
| Oct 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | 1 |
| Oct 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.44% | 1 |
| Oct 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.96% | 1 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.81% | 1 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7.99% | 1 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.40% | 1 |
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.05% | 1 |
| Oct 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.16% | 1 |
| Oct 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | 1 |
| Oct 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -4.70% | 1 |
| Oct 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -12.07% | 1 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -7.49% | 1 |
| Oct 15, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 7.74% | 1 |
| Oct 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1 |
| Oct 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1 |
| Oct 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.34% | 1 |
| Oct 9, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | 1 |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 1 |