Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Forsys Metals Corp (OP:FOSYF)

0.2390 -0.0164 (-6.42%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 20, 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 (%)
Mar 19, 2026 0.2471 0.2554 0.2380 0.2554 83,387 -0.01(-3.73%)
Mar 18, 2026 0.2640 0.2740 0.2635 0.2653 33,220 -0.00(-0.19%)
Mar 17, 2026 0.2668 0.2726 0.2625 0.2658 51,033 -0.00(-1.56%)
Mar 16, 2026 0.2550 0.2800 0.2550 0.2700 127,952 -0.00(-0.07%)
Mar 13, 2026 0.2710 0.2937 0.2702 0.2702 52,218 -0.02(-5.56%)
Mar 12, 2026 0.2820 0.3005 0.2748 0.2861 121,084 -0.01(-3.41%)
Mar 11, 2026 0.2916 0.3340 0.2916 0.2962 63,006 -0.00(-0.70%)
Mar 10, 2026 0.2936 0.3087 0.2750 0.2983 40,581 +0.01(+3.40%)
Mar 09, 2026 0.2722 0.2930 0.2698 0.2885 95,464 +0.02(+6.42%)
Mar 06, 2026 0.2800 0.2887 0.2710 0.2711 75,570 -0.01(-2.94%)
Mar 05, 2026 0.2955 0.3036 0.2760 0.2793 52,931 -0.03(-9.90%)
Mar 04, 2026 0.3058 0.3141 0.3028 0.3100 16,329 +0.00(+1.04%)
Mar 03, 2026 0.3070 0.3360 0.3007 0.3068 124,770 -0.03(-8.77%)
Mar 02, 2026 0.3200 0.3363 0.3036 0.3363 29,534 +0.04(+14.62%)
Feb 27, 2026 0.3030 0.3128 0.2934 0.2934 18,043 -0.02(-7.68%)
Feb 26, 2026 0.3178 0.3178 0.3164 0.3178 17,898 +0.00(+0.06%)
Feb 25, 2026 0.3176 0.3291 0.3176 0.3176 24,000 -0.01(-1.64%)
Feb 24, 2026 0.3123 0.3229 0.3011 0.3229 10,511 +0.00(+1.48%)
Feb 23, 2026 0.3250 0.3291 0.3134 0.3182 29,853 -0.00(-1.15%)
Feb 20, 2026 0.3162 0.3261 0.3162 0.3219 24,100 +0.00(+1.07%)
Feb 19, 2026 0.3150 0.3244 0.3057 0.3185 42,965 +0.01(+2.41%)
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%)
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.