Forsys Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.42	0.42	0.38	0.38	0.38	-8.43%	744,939
Mar 4, 2026	0.42	0.43	0.42	0.42	0.42	-3.49%	252,304
Mar 3, 2026	0.46	0.46	0.42	0.43	0.43	-7.53%	504,351
Mar 2, 2026	0.43	0.47	0.42	0.47	0.47	9.41%	450,170
Feb 27, 2026	0.43	0.43	0.41	0.43	0.43	1.19%	490,234
Feb 26, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	175,646
Feb 25, 2026	0.47	0.47	0.43	0.44	0.44	-3.33%	482,951
Feb 24, 2026	0.43	0.45	0.41	0.45	0.45	4.65%	343,935
Feb 23, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	197,077
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	373,645
Feb 19, 2026	0.43	0.45	0.41	0.44	0.44	3.53%	238,589
Feb 18, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	229,322
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-1.23%	939,412
Feb 13, 2026	0.41	0.42	0.40	0.41	0.41	2.53%	263,626
Feb 12, 2026	0.43	0.43	0.39	0.40	0.40	-3.66%	570,968
Feb 11, 2026	0.42	0.42	0.40	0.41	0.41	1.23%	249,155
Feb 10, 2026	0.43	0.43	0.40	0.41	0.41	-2.41%	233,245
Feb 9, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	347,619
Feb 6, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	378,816
Feb 5, 2026	0.40	0.40	0.37	0.37	0.37	-8.64%	663,055
Feb 4, 2026	0.46	0.46	0.39	0.41	0.41	-6.90%	849,796
Feb 3, 2026	0.44	0.46	0.42	0.44	0.44	2.35%	916,089
Feb 2, 2026	0.44	0.46	0.43	0.43	0.43	-9.57%	718,486
Jan 30, 2026	0.47	0.51	0.43	0.47	0.47	-	3,395,161
Jan 29, 2026	0.52	0.54	0.47	0.47	0.47	-7.84%	1,134,646
Jan 28, 2026	0.49	0.52	0.48	0.51	0.51	6.25%	1,390,123
Jan 27, 2026	0.44	0.48	0.44	0.48	0.48	5.49%	847,888
Jan 26, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	638,496
Jan 23, 2026	0.46	0.48	0.45	0.47	0.47	4.44%	1,131,712
Jan 22, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	826,550
Jan 21, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	420,565
Jan 20, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	771,526
Jan 19, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	217,582
Jan 16, 2026	0.43	0.45	0.42	0.43	0.43	1.19%	638,246
Jan 15, 2026	0.43	0.44	0.42	0.42	0.42	-3.45%	315,720
Jan 14, 2026	0.44	0.44	0.41	0.44	0.44	2.35%	513,951
Jan 13, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	513,327
Jan 12, 2026	0.41	0.45	0.41	0.45	0.45	9.88%	1,257,416
Jan 9, 2026	0.40	0.42	0.39	0.41	0.41	6.58%	621,225
Jan 8, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	687,166
Jan 7, 2026	0.38	0.40	0.36	0.40	0.40	6.76%	760,499
Jan 6, 2026	0.33	0.37	0.33	0.37	0.37	21.31%	1,496,478
Jan 5, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	3,610,639
Jan 2, 2026	0.31	0.32	0.30	0.30	0.30	3.45%	1,448,838
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	376,889
Dec 30, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	1,262,000
Dec 29, 2025	0.32	0.33	0.30	0.30	0.30	-6.25%	295,941
Dec 24, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	69,653
Dec 23, 2025	0.33	0.34	0.31	0.32	0.32	-	601,742
Dec 22, 2025	0.32	0.32	0.30	0.32	0.32	-	752,370
Dec 19, 2025	0.28	0.35	0.28	0.32	0.32	16.67%	6,891,167
Dec 18, 2025	0.27	0.29	0.27	0.27	0.27	3.85%	1,019,442
Dec 17, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	929,661
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-5.26%	303,184
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	356,259
Dec 12, 2025	0.32	0.32	0.28	0.30	0.30	-1.64%	367,572
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	267,834
Dec 10, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	343,834
Dec 9, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	221,869
Dec 8, 2025	0.32	0.32	0.29	0.29	0.29	-7.94%	308,020
Dec 5, 2025	0.34	0.34	0.30	0.32	0.32	-4.55%	164,272
Dec 4, 2025	0.32	0.34	0.31	0.33	0.33	10.00%	512,226
Dec 3, 2025	0.31	0.33	0.30	0.30	0.30	-	473,639
Dec 2, 2025	0.28	0.31	0.28	0.30	0.30	9.09%	343,087
Dec 1, 2025	0.29	0.30	0.28	0.28	0.28	-5.17%	306,913
Nov 28, 2025	0.27	0.30	0.27	0.29	0.29	5.45%	1,242,786
Nov 27, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	437,836
Nov 26, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	823,178
Nov 25, 2025	0.28	0.28	0.27	0.28	0.28	-	776,836
Nov 24, 2025	0.28	0.28	0.27	0.28	0.28	-	1,065,842
Nov 21, 2025	0.28	0.28	0.27	0.28	0.28	-	236,208
Nov 20, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	681,660
Nov 19, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	1,279,835
Nov 18, 2025	0.27	0.30	0.27	0.27	0.27	-	489,007
Nov 17, 2025	0.29	0.30	0.27	0.27	0.27	-6.90%	671,712
Nov 14, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	522,335
Nov 13, 2025	0.32	0.32	0.30	0.30	0.30	-4.84%	584,684
Nov 12, 2025	0.34	0.34	0.31	0.31	0.31	-10.14%	859,654
Nov 11, 2025	0.37	0.37	0.34	0.35	0.35	-4.17%	176,154
Nov 10, 2025	0.34	0.36	0.34	0.36	0.36	10.77%	473,273
Nov 7, 2025	0.32	0.34	0.31	0.33	0.33	6.56%	519,272
Nov 6, 2025	0.33	0.33	0.30	0.31	0.31	-7.58%	555,884
Nov 5, 2025	0.34	0.34	0.32	0.33	0.33	-	438,633
Nov 4, 2025	0.36	0.36	0.32	0.33	0.33	-5.71%	918,602
Nov 3, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	433,390
Oct 31, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	740,019
Oct 30, 2025	0.40	0.42	0.40	0.40	0.40	-	506,227
Oct 29, 2025	0.40	0.42	0.40	0.40	0.40	3.90%	317,692
Oct 28, 2025	0.39	0.42	0.38	0.39	0.39	4.05%	370,573
Oct 27, 2025	0.40	0.40	0.37	0.37	0.37	-3.90%	242,700
Oct 24, 2025	0.36	0.40	0.36	0.39	0.39	8.45%	750,464
Oct 23, 2025	0.39	0.39	0.36	0.36	0.36	-6.58%	1,503,954
Oct 22, 2025	0.39	0.40	0.37	0.38	0.38	-1.30%	474,239
Oct 21, 2025	0.41	0.43	0.37	0.39	0.39	-6.10%	892,032
Oct 20, 2025	0.42	0.43	0.40	0.41	0.41	-	458,545
Oct 17, 2025	0.44	0.45	0.40	0.41	0.41	-4.65%	1,649,914
Oct 16, 2025	0.49	0.49	0.43	0.43	0.43	-12.24%	3,690,441
Oct 15, 2025	0.54	0.54	0.49	0.49	0.49	-7.55%	1,176,362
Oct 14, 2025	0.52	0.54	0.50	0.53	0.53	8.16%	787,066
Oct 10, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	447,988