Forsys Metals Corp. (NMSE:FSY)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 3.670
0.00 (0.00%)
At close: Dec 4, 2025
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.80% | 1 |
| Oct 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -7.62% | 1 |
| Oct 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 1 |
| Oct 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.36% | 1 |
| Oct 1, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.67% | 1 |
| Sep 30, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -16.83% | 1 |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | 1 |
| Sep 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.10% | 1 |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.36% | 1 |
| Sep 23, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.22% | 1 |
| Sep 22, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% | 1 |
| Sep 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 3.05% | 1 |
| Sep 18, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.76% | 1 |
| Sep 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.88% | 1 |
| Sep 16, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.54% | 1 |
| Sep 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 1 |
| Sep 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.92% | 1 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | 1 |
| Sep 10, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 3.38% | 1 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.57% | 1 |
| Sep 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -6.05% | 1 |
| Sep 5, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.62% | 1 |
| Sep 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1 |
| Sep 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.61% | 1 |
| Sep 2, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% | 1 |
| Sep 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.45% | 1 |
| Aug 29, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% | 1 |
| Aug 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.56% | 1 |
| Aug 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.13% | 1 |
| Aug 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% | 1 |
| Aug 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 8.25% | 1 |
| Aug 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.55% | 2 |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | 1 |
| Aug 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -11.96% | 1 |
| Aug 19, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.69% | 1 |
| Aug 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.29% | 1 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | 1 |
| Aug 14, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.85% | 1 |
| Aug 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.86% | 1 |
| Aug 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.92% | 1 |
| Aug 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -5.85% | 1 |
| Aug 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.79% | 1 |
| Aug 7, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.51% | 1 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.06% | 1 |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | 1 |
| Aug 4, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.12% | 1 |
| Aug 1, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 6.94% | 1 |
| Jul 31, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.78% | 1 |
| Jul 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.12% | 1 |
| Jul 29, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -6.26% | 1 |
| Jul 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.22% | 1 |
| Jul 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | 1 |
| Jul 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 5.39% | 1 |
| Jul 23, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.74% | 1 |
| Jul 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.05% | 1 |
| Jul 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.34% | 1 |
| Jul 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -5.59% | 1 |