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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.56	0.56	0.56	0.59	0.56	118,886
July 21, 2025	0.56	0.59	0.59	0.59	0.56	100,400
July 18, 2025	0.57	0.55	0.55	0.58	0.55	144,800
July 17, 2025	0.59	0.56	0.56	0.6	0.56	296,600
July 16, 2025	0.57	0.59	0.59	0.6	0.56	235,959
July 15, 2025	0.56	0.56	0.56	0.59	0.56	96,300
July 14, 2025	0.56	0.58	0.58	0.59	0.56	153,103
July 11, 2025	0.57	0.58	0.58	0.6	0.56	541,963
July 10, 2025	0.55	0.58	0.58	0.59	0.55	379,632
July 09, 2025	0.55	0.55	0.55	0.57	0.54	273,045
July 08, 2025	0.58	0.54	0.54	0.61	0.54	308,523
July 07, 2025	0.58	0.58	0.58	0.63	0.56	553,933
July 04, 2025	0.6	0.59	0.59	0.61	0.59	44,711
July 03, 2025	0.63	0.6	0.6	0.63	0.6	57,024
July 02, 2025	0.59	0.63	0.63	0.64	0.59	339,597
June 30, 2025	0.63	0.62	0.62	0.63	0.58	623,900
June 27, 2025	0.65	0.62	0.62	0.66	0.6	598,523
June 26, 2025	0.64	0.64	0.64	0.67	0.63	417,400
June 25, 2025	0.63	0.63	0.63	0.67	0.61	705,679
June 24, 2025	0.68	0.61	0.61	0.7	0.61	474,500
June 23, 2025	0.65	0.67	0.67	0.7	0.63	588,243
June 20, 2025	0.7	0.63	0.63	0.72	0.63	686,265
June 19, 2025	0.74	0.73	0.73	0.74	0.66	517,681
June 18, 2025	0.72	0.76	0.76	0.77	0.63	745,600
June 17, 2025	0.61	0.76	0.76	0.78	0.6	833,830
June 16, 2025	0.56	0.6	0.6	0.62	0.56	568,992
June 13, 2025	0.56	0.52	0.52	0.59	0.52	357,236
June 12, 2025	0.55	0.54	0.54	0.6	0.53	406,426
June 11, 2025	0.58	0.54	0.54	0.63	0.54	524,033

Forsys Metals Corp. (FSY.TO) TSX