Forsys Metals Corp. - FSY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.44	0.41	0.41	0.45	0.4	1.65M
October 16, 2025	0.49	0.43	0.43	0.49	0.43	3.65M
October 15, 2025	0.54	0.49	0.49	0.54	0.49	1.18M
October 14, 2025	0.52	0.53	0.53	0.54	0.5	785,645
October 10, 2025	0.5	0.49	0.49	0.51	0.49	448,000
October 09, 2025	0.52	0.5	0.5	0.52	0.49	351,000
October 08, 2025	0.53	0.51	0.51	0.53	0.51	191,600
October 07, 2025	0.5	0.51	0.51	0.53	0.5	320,870
October 06, 2025	0.5	0.51	0.51	0.51	0.5	684,800
October 03, 2025	0.55	0.49	0.49	0.55	0.49	1.01M
October 02, 2025	0.55	0.53	0.53	0.56	0.52	409,900
October 01, 2025	0.57	0.53	0.53	0.57	0.53	826,174
September 30, 2025	0.55	0.57	0.57	0.58	0.54	3.75M
September 29, 2025	0.58	0.55	0.55	0.58	0.53	1.92M
September 26, 2025	0.67	0.66	0.66	0.68	0.65	314,901
September 25, 2025	0.67	0.65	0.65	0.68	0.63	622,284
September 24, 2025	0.68	0.67	0.67	0.7	0.67	712,000
September 23, 2025	0.65	0.65	0.65	0.68	0.64	289,000
September 22, 2025	0.59	0.64	0.64	0.64	0.59	269,500
September 19, 2025	0.6	0.59	0.59	0.61	0.58	236,300
September 18, 2025	0.58	0.59	0.59	0.61	0.58	138,530
September 17, 2025	0.58	0.57	0.57	0.6	0.57	101,200
September 16, 2025	0.61	0.6	0.6	0.61	0.59	97,969
September 15, 2025	0.57	0.59	0.59	0.61	0.55	166,800
September 12, 2025	0.57	0.56	0.56	0.59	0.56	123,026
September 11, 2025	0.56	0.59	0.59	0.6	0.54	123,003
September 10, 2025	0.58	0.57	0.57	0.59	0.56	28,389
September 09, 2025	0.58	0.58	0.58	0.6	0.56	62,401
September 08, 2025	0.56	0.56	0.56	0.6	0.54	206,300
September 05, 2025	0.58	0.55	0.55	0.58	0.55	131,614
September 04, 2025	0.56	0.58	0.58	0.59	0.55	195,300
September 03, 2025	0.55	0.56	0.56	0.56	0.54	21,030
September 02, 2025	0.55	0.56	0.56	0.56	0.54	140,900
August 29, 2025	0.53	0.54	0.54	0.54	0.51	142,311
August 28, 2025	0.5	0.5	0.5	0.51	0.5	11,158
August 27, 2025	0.51	0.5	0.5	0.53	0.5	194,762
August 26, 2025	0.51	0.5	0.5	0.53	0.5	69,332
August 25, 2025	0.52	0.53	0.53	0.53	0.51	34,426
August 22, 2025	0.48	0.53	0.53	0.53	0.48	80,821
August 21, 2025	0.47	0.49	0.49	0.5	0.47	168,172
August 20, 2025	0.46	0.46	0.46	0.48	0.45	212,500
August 19, 2025	0.51	0.45	0.45	0.52	0.45	326,511
August 18, 2025	0.53	0.51	0.51	0.54	0.51	123,000
August 15, 2025	0.56	0.53	0.53	0.56	0.52	249,700
August 14, 2025	0.55	0.55	0.55	0.55	0.55	13,900
August 13, 2025	0.57	0.56	0.56	0.57	0.55	63,747
August 12, 2025	0.54	0.55	0.55	0.56	0.54	182,806
August 11, 2025	0.52	0.54	0.54	0.54	0.51	305,040
August 08, 2025	0.51	0.5	0.5	0.52	0.5	101,001
August 07, 2025	0.53	0.53	0.53	0.53	0.5	51,784
August 06, 2025	0.52	0.52	0.52	0.54	0.52	52,737
August 05, 2025	0.53	0.51	0.51	0.53	0.5	139,400
August 01, 2025	0.51	0.53	0.53	0.53	0.49	186,200
July 31, 2025	0.51	0.54	0.54	0.55	0.5	412,738
July 30, 2025	0.52	0.51	0.51	0.54	0.51	85,996
July 29, 2025	0.54	0.52	0.52	0.56	0.52	148,823
July 28, 2025	0.56	0.54	0.54	0.57	0.54	160,534
July 25, 2025	0.57	0.58	0.58	0.58	0.57	136,603
July 24, 2025	0.58	0.6	0.6	0.6	0.57	99,625
July 23, 2025	0.58	0.59	0.59	0.59	0.56	120,300

Forsys Metals Corp. (FSY.TO) TSX