Forsys Metals More Historical Data - FSY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Forsys Metals Corp (FSY)
Forsys Metals Corp (FSY) Historical

FSY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.90	-0.01	-1.10%	0.89	0.92	0.89	37,274
Apr 18 2024	0.91	-0.01	-1.09%	0.91	0.91	0.89	131,194
Apr 17 2024	0.92	-0.01	-1.08%	0.935	0.96	0.92	151,288
Apr 16 2024	0.93	-0.01	-1.06%	0.94	0.95	0.90	193,267
Apr 15 2024	0.94	-0.06	-6.00%	0.99	0.99	0.94	198,214
Apr 12 2024	1.00	0.03	3.09%	0.95	1.01	0.95	90,348
Apr 11 2024	0.97	0.05	5.43%	0.93	0.97	0.92	107,959
Apr 10 2024	0.92	-0.03	-3.16%	0.95	0.96	0.91	94,291
Apr 09 2024	0.95	-0.03	-3.06%	0.96	0.97	0.95	44,383
Apr 08 2024	0.98	-0.03	-2.97%	0.98	0.99	0.94	228,780
Apr 05 2024	1.01	0.02	2.02%	0.97	1.01	0.96	142,161
Apr 04 2024	0.99	-0.03	-2.94%	0.99	1.01	0.94	98,598
Apr 03 2024	1.02	0.12	13.33%	0.93	1.02	0.93	336,338
Apr 02 2024	0.90	-0.02	-2.17%	0.94	0.94	0.89	181,574
Apr 01 2024	0.92	0.04	4.55%	0.92	0.94	0.89	95,000
Mar 28 2024	0.88	-0.08	-8.33%	0.94	0.99	0.87	1,198,105
Mar 27 2024	0.96	-0.01	-1.03%	0.99	0.99	0.93	237,824
Mar 26 2024	0.97	-0.01	-1.02%	0.98	1.00	0.97	193,690
Mar 25 2024	0.98	0.00	0.00%	0.97	1.01	0.97	116,153
Mar 22 2024	0.98	-0.05	-4.85%	1.03	1.03	0.98	56,499
Mar 21 2024	1.03	0.07	7.29%	0.97	1.03	0.97	159,809
Mar 20 2024	0.96	0.02	2.13%	0.93	0.98	0.93	49,294
Mar 19 2024	0.94	0.03	3.30%	0.92	0.94	0.91	180,529
Mar 18 2024	0.91	-0.03	-3.19%	0.98	0.98	0.91	241,721
Mar 15 2024	0.94	0.01	1.08%	0.96	1.01	0.94	194,976
Mar 14 2024	0.93	0.00	0.00%	0.94	0.94	0.92	367,290
Mar 13 2024	0.93	-0.03	-3.13%	0.96	0.96	0.93	499,283
Mar 12 2024	0.96	0.00	0.00%	0.95	0.98	0.95	83,180
Mar 11 2024	0.96	-0.07	-6.80%	1.03	1.03	0.95	205,592
Mar 08 2024	1.03	0.04	4.04%	1.04	1.05	1.01	60,596
Mar 07 2024	0.99	0.00	0.00%	0.98	1.06	0.98	158,793
Mar 06 2024	0.99	0.02	2.06%	0.98	1.01	0.97	157,971
Mar 05 2024	0.97	0.02	2.11%	0.95	0.98	0.95	85,941
Mar 04 2024	0.95	0.00	0.00%	0.95	0.98	0.95	423,390
Mar 01 2024	0.95	0.00	0.00%	0.95	1.00	0.95	268,527
Feb 29 2024	0.95	-0.01	-1.04%	0.96	0.96	0.95	166,482
Feb 28 2024	0.96	0.03	3.23%	0.93	0.96	0.93	108,621
Feb 27 2024	0.93	-0.01	-1.06%	0.91	0.95	0.91	86,903
Feb 26 2024	0.94	-0.01	-1.05%	0.93	0.94	0.88	177,311
Feb 23 2024	0.95	-0.01	-1.04%	0.97	0.97	0.95	286,379
Feb 22 2024	0.96	-0.04	-4.00%	0.97	0.97	0.96	112,525
Feb 21 2024	1.00	0.02	2.04%	0.99	1.00	0.97	378,873
Feb 20 2024	0.98	0.00	0.00%	0.99	1.04	0.96	580,469
Feb 16 2024	0.98	0.02	2.08%	0.96	1.00	0.96	101,643
Feb 15 2024	0.96	-0.03	-3.03%	0.98	0.98	0.96	135,686
Feb 14 2024	0.99	0.09	10.00%	0.90	1.00	0.90	362,002
Feb 13 2024	0.90	-0.01	-1.10%	0.92	0.93	0.90	267,919
Feb 12 2024	0.91	-0.02	-2.15%	0.91	0.96	0.90	376,391
Feb 09 2024	0.93	-0.03	-3.13%	0.93	0.98	0.91	377,535
Feb 08 2024	0.96	-0.01	-1.03%	0.97	0.98	0.91	143,671
Feb 07 2024	0.97	0.00	0.00%	0.97	0.97	0.97	0
Feb 06 2024	0.97	-0.07	-6.73%	1.05	1.05	0.97	103,847
Feb 05 2024	1.04	-0.03	-2.80%	1.04	1.06	1.00	232,355
Feb 02 2024	1.07	0.00	0.00%	1.08	1.10	1.05	447,506
Feb 01 2024	1.07	0.06	5.94%	1.06	1.10	1.01	658,584
Jan 31 2024	1.01	-0.04	-3.81%	1.07	1.08	0.92	6,751,634
Jan 30 2024	1.05	-0.03	-2.78%	1.08	1.09	1.05	809,395
Jan 29 2024	1.08	-0.01	-0.92%	1.09	1.09	1.06	813,388
Jan 26 2024	1.09	0.04	3.81%	1.05	1.09	1.02	506,177
Jan 25 2024	1.05	-0.03	-2.78%	1.08	1.09	1.04	243,792
Jan 24 2024	1.08	0.06	5.88%	1.05	1.15	1.05	566,791
Jan 23 2024	1.02	-0.02	-1.92%	1.01	1.06	0.99	168,963
Jan 22 2024	1.04	-0.03	-2.80%	1.07	1.07	0.98	186,972

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions