About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Forsys Metals Corp (OP:FOSYF)

0.3142 +0.0032 (+1.03%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 19, 2026 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 (%)
Feb 18, 2026 0.3110 0.3110 0.2992 0.3110 17,136 +0.02(+7.17%)
Feb 17, 2026 0.2900 0.2902 0.2800 0.2902 239,500 -0.01(-2.03%)
Feb 12, 2026 0.2962 10,021 -0.00(-1.17%)
Feb 11, 2026 0.3140 0.3180 0.2997 0.2997 50,300 -0.01(-4.22%)
Feb 10, 2026 0.3129 0.3129 0.3117 0.3129 23,300 +0.01(+1.69%)
Feb 09, 2026 0.2959 0.3100 0.2959 0.3077 12,533 +0.02(+6.03%)
Feb 06, 2026 0.2836 0.2902 0.2781 0.2902 12,760 +0.01(+4.05%)
Feb 05, 2026 0.2827 0.2901 0.2663 0.2789 75,419 -0.02(-7.56%)
Feb 04, 2026 0.3255 0.3358 0.2843 0.3017 216,694 -0.03(-7.74%)
Feb 03, 2026 0.3227 0.3310 0.3147 0.3270 276,111 +0.01(+3.65%)
Feb 02, 2026 0.3214 0.3271 0.3136 0.3155 29,710 -0.02(-6.63%)
Jan 30, 2026 0.3450 0.3550 0.3171 0.3379 501,734 -0.02(-6.24%)
Jan 29, 2026 0.3900 0.3950 0.3427 0.3604 93,373 -0.01(-2.41%)
Jan 28, 2026 0.3585 0.3764 0.3585 0.3693 145,205 +0.02(+4.32%)
Jan 27, 2026 0.3308 0.3540 0.3251 0.3540 136,940 +0.03(+9.60%)
Jan 26, 2026 0.3463 0.3500 0.3230 0.3230 194,062 -0.02(-6.65%)
Jan 23, 2026 0.3381 0.3500 0.3311 0.3460 231,840 +0.02(+7.42%)
Jan 22, 2026 0.3214 0.3278 0.3102 0.3221 192,474 +0.02(+6.62%)
Jan 21, 2026 0.3129 0.3129 0.3021 0.3021 7,968 -0.00(-0.36%)
Jan 20, 2026 0.3100 0.3205 0.3023 0.3032 171,558 +0.00(+0.03%)
Jan 16, 2026 0.3041 0.3079 0.3000 0.3031 24,710 +0.00(+0.03%)
Jan 15, 2026 0.3118 0.3137 0.3006 0.3030 117,768 -0.01(-3.81%)
Jan 14, 2026 0.2953 0.3150 0.2900 0.3150 76,060 +0.01(+2.57%)
Jan 13, 2026 0.3017 0.3131 0.2980 0.3071 78,040 -0.01(-3.85%)
Jan 12, 2026 0.2955 0.3260 0.2900 0.3194 200,407 +0.03(+10.63%)
Jan 09, 2026 0.2925 0.2930 0.2796 0.2887 166,881 +0.01(+2.92%)
Jan 08, 2026 0.2890 0.2929 0.2758 0.2805 186,941 +0.01(+3.62%)
Jan 07, 2026 0.2700 0.2707 0.2596 0.2707 35,238 +0.00(+0.26%)
Jan 06, 2026 0.2540 0.2700 0.2358 0.2700 374,138 +0.05(+22.73%)
Jan 05, 2026 0.2267 0.2353 0.2200 0.2200 190,942 -0.01(-2.22%)
Jan 02, 2026 0.2142 0.2271 0.2136 0.2250 121,655 +0.01(+5.63%)
Dec 31, 2025 0.2250 0.2250 0.2119 0.2130 78,401 -0.00(-1.57%)
Dec 30, 2025 0.2196 0.2267 0.2150 0.2164 75,612 -0.00(-1.46%)
Dec 29, 2025 0.2280 0.2300 0.2187 0.2196 62,700 -0.01(-2.83%)
Dec 26, 2025 0.2370 0.2484 0.2200 0.2260 93,804 -0.01(-3.09%)
Dec 24, 2025 0.2306 0.2400 0.2306 0.2332 46,197 +0.00(+1.22%)
Dec 23, 2025 0.2407 0.2407 0.2289 0.2304 102,774 +0.00(+0.17%)
Dec 22, 2025 0.2297 0.2310 0.2210 0.2300 221,639 +0.00(+1.14%)
Dec 19, 2025 0.2100 0.2400 0.2050 0.2274 169,727 +0.03(+14.85%)
Dec 18, 2025 0.2010 0.2010 0.1980 0.1980 42,425 +0.00(+0.87%)
Dec 17, 2025 0.1999 0.2021 0.1883 0.1963 238,510 +0.00(+0.20%)
Dec 16, 2025 0.2030 0.2030 0.1959 0.1959 110,250 -0.01(-4.76%)
Dec 15, 2025 0.2144 0.2170 0.2031 0.2057 208,995 -0.01(-4.33%)
Dec 12, 2025 0.2192 0.2231 0.2092 0.2150 85,755 -0.00(-2.18%)
Dec 11, 2025 0.2100 0.2221 0.2100 0.2198 21,364 +0.00(+0.09%)
Dec 10, 2025 0.2196 0.2330 0.2196 0.2196 10,205 -0.01(-2.66%)
Dec 09, 2025 0.2233 0.2300 0.2233 0.2256 50,827 +0.01(+6.92%)
Dec 08, 2025 0.2149 0.2258 0.2110 0.2110 33,560 -0.02(-7.50%)
Dec 05, 2025 0.2300 0.2390 0.2259 0.2281 80,175 -0.01(-5.90%)
Dec 04, 2025 0.2207 0.2440 0.2207 0.2424 119,243 +0.03(+12.22%)
Dec 03, 2025 0.2261 0.2296 0.2160 0.2160 153,908 +0.00(+0.00%)
Dec 02, 2025 0.2120 0.2243 0.2100 0.2160 76,051 +0.01(+3.85%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.