My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Forsys Metals Corp (TSX:FSY)

0.5300 -0.0400 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 0.5500 0.5800 0.5400 0.5700 3,751,733 +0.02(+3.64%)
Sep 29, 2025 0.5800 0.5800 0.5300 0.5500 1,917,125 -0.11(-16.67%)
Sep 26, 2025 0.6700 0.6800 0.6500 0.6600 314,901 +0.01(+1.54%)
Sep 25, 2025 0.6700 0.6800 0.6300 0.6500 622,284 -0.02(-2.99%)
Sep 24, 2025 0.6800 0.7000 0.6700 0.6700 711,980 +0.02(+3.08%)
Sep 23, 2025 0.6500 0.6800 0.6400 0.6500 288,958 +0.01(+1.56%)
Sep 22, 2025 0.5900 0.6400 0.5900 0.6400 269,474 +0.05(+8.47%)
Sep 19, 2025 0.6000 0.6100 0.5800 0.5900 236,266 +0.00(+0.00%)
Sep 18, 2025 0.5800 0.6100 0.5800 0.5900 139,414 +0.02(+3.51%)
Sep 17, 2025 0.5800 0.6000 0.5700 0.5700 101,196 -0.03(-5.00%)
Sep 16, 2025 0.6100 0.6100 0.5900 0.6000 97,969 +0.01(+1.69%)
Sep 15, 2025 0.5700 0.6100 0.5500 0.5900 166,767 +0.03(+5.36%)
Sep 12, 2025 0.5700 0.5800 0.5600 0.5600 123,026 -0.03(-5.08%)
Sep 11, 2025 0.5600 0.6000 0.5400 0.5900 123,003 +0.02(+3.51%)
Sep 10, 2025 0.5800 0.5900 0.5600 0.5700 28,873 -0.01(-1.72%)
Sep 09, 2025 0.5800 0.6000 0.5600 0.5800 62,401 +0.02(+3.57%)
Sep 08, 2025 0.5600 0.6000 0.5400 0.5600 206,254 +0.01(+1.82%)
Sep 05, 2025 0.5800 0.5800 0.5500 0.5500 131,614 -0.03(-5.17%)
Sep 04, 2025 0.5600 0.5900 0.5500 0.5800 195,273 +0.02(+3.57%)
Sep 03, 2025 0.5500 0.5600 0.5400 0.5600 21,030 +0.00(+0.00%)
Sep 02, 2025 0.5500 0.5600 0.5400 0.5600 140,866 +0.02(+3.70%)
Aug 29, 2025 0.5400 0 +0.04(+8.00%)
Aug 28, 2025 0.5000 0.5100 0.5000 0.5000 12,658 +0.00(+0.00%)
Aug 27, 2025 0.5100 0.5300 0.4950 0.5000 234,250 +0.01(+2.04%)
Aug 26, 2025 0.5100 0.5300 0.4900 0.4900 93,742 -0.04(-7.55%)
Aug 25, 2025 0.5200 0.5300 0.5100 0.5300 34,426 +0.00(+0.00%)
Aug 22, 2025 0.4800 0.5300 0.4750 0.5300 80,821 +0.05(+9.28%)
Aug 21, 2025 0.4650 0.4950 0.4650 0.4850 168,172 +0.03(+6.59%)
Aug 20, 2025 0.4600 0.4800 0.4500 0.4550 212,457 +0.01(+1.11%)
Aug 19, 2025 0.5100 0.5200 0.4500 0.4500 356,191 -0.06(-11.76%)
Aug 18, 2025 0.5300 0.5400 0.5100 0.5100 122,982 -0.02(-3.77%)
Aug 15, 2025 0.5600 0.5600 0.5200 0.5300 249,653 -0.02(-3.64%)
Aug 14, 2025 0.5500 0.5500 0.5500 0.5500 13,872 -0.01(-1.79%)
Aug 13, 2025 0.5700 0.5700 0.5500 0.5600 63,747 +0.01(+1.82%)
Aug 12, 2025 0.5400 0.5600 0.5400 0.5500 183,744 +0.01(+1.85%)
Aug 11, 2025 0.5200 0.5400 0.5100 0.5400 305,040 +0.04(+8.00%)
Aug 08, 2025 0.5100 0.5200 0.5000 0.5000 102,291 -0.03(-5.66%)
Aug 07, 2025 0.5300 0.5300 0.5000 0.5300 51,784 +0.01(+1.92%)
Aug 06, 2025 0.5200 0.5400 0.5200 0.5200 52,737 +0.01(+1.96%)
Aug 05, 2025 0.5300 0.5300 0.5000 0.5100 139,397 -0.02(-3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.