Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Forsys Metals Corp (TSX:FSY)

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 9, 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 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%)
Aug 01, 2025 0.5300 0 -0.01(-1.85%)
Jul 31, 2025 0.5100 0.5500 0.5000 0.5400 412,738 +0.03(+5.88%)
Jul 30, 2025 0.5200 0.5400 0.5100 0.5100 85,996 -0.01(-1.92%)
Jul 29, 2025 0.5400 0.5600 0.5200 0.5200 148,823 -0.02(-3.70%)
Jul 28, 2025 0.5600 0.5700 0.5400 0.5400 160,534 -0.04(-6.90%)
Jul 25, 2025 0.5700 0.5800 0.5700 0.5800 137,084 -0.02(-3.33%)
Jul 24, 2025 0.5800 0.6000 0.5700 0.6000 99,625 +0.01(+1.69%)
Jul 23, 2025 0.5800 0.5900 0.5600 0.5900 120,279 +0.03(+5.36%)
Jul 22, 2025 0.5600 0.5900 0.5600 0.5600 118,886 -0.03(-5.08%)
Jul 21, 2025 0.5600 0.5900 0.5600 0.5900 100,392 +0.04(+7.27%)
Jul 18, 2025 0.5700 0.5800 0.5500 0.5500 144,776 -0.01(-1.79%)
Jul 17, 2025 0.5900 0.6000 0.5600 0.5600 296,557 -0.03(-5.08%)
Jul 16, 2025 0.5700 0.6000 0.5600 0.5900 236,073 +0.03(+5.36%)
Jul 15, 2025 0.5600 0.5900 0.5600 0.5600 96,269 -0.02(-3.45%)
Jul 14, 2025 0.5600 0.5900 0.5600 0.5800 153,103 +0.00(+0.00%)
Jul 11, 2025 0.5700 0.6000 0.5600 0.5800 541,963 +0.00(+0.00%)
Jul 10, 2025 0.5500 0.5900 0.5500 0.5800 379,632 +0.03(+5.45%)
Jul 09, 2025 0.5500 0.5700 0.5400 0.5500 273,045 +0.01(+1.85%)
Jul 08, 2025 0.5800 0.6100 0.5400 0.5400 308,523 -0.04(-6.90%)
Jul 07, 2025 0.5800 0.6300 0.5600 0.5800 553,933 -0.01(-1.69%)
Jul 04, 2025 0.6000 0.6100 0.5900 0.5900 44,711 -0.01(-1.67%)
Jul 03, 2025 0.6300 0.6300 0.6000 0.6000 57,024 -0.03(-4.76%)
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.