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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.45	0.43	0.43	0.45	0.42	503,345
January 12, 2026	0.41	0.45	0.45	0.45	0.41	1.26M
January 09, 2026	0.4	0.41	0.41	0.42	0.39	621,225
January 08, 2026	0.4	0.38	0.38	0.41	0.38	687,200
January 07, 2026	0.38	0.4	0.4	0.4	0.36	760,500
January 06, 2026	0.33	0.37	0.37	0.37	0.33	1.41M
January 05, 2026	0.31	0.31	0.31	0.32	0.3	3.61M
January 02, 2026	0.31	0.3	0.3	0.32	0.3	1.45M
December 31, 2025	0.3	0.29	0.29	0.3	0.29	376,900
December 30, 2025	0.3	0.3	0.3	0.31	0.29	1.26M
December 29, 2025	0.32	0.3	0.3	0.33	0.3	295,941
December 23, 2025	0.33	0.32	0.32	0.34	0.31	601,742
December 22, 2025	0.32	0.32	0.32	0.32	0.3	752,400
December 19, 2025	0.28	0.32	0.32	0.35	0.28	6.89M
December 18, 2025	0.27	0.27	0.27	0.28	0.27	1.02M
December 17, 2025	0.28	0.26	0.26	0.28	0.26	929,700
December 16, 2025	0.28	0.27	0.27	0.28	0.27	303,200
December 15, 2025	0.3	0.28	0.28	0.3	0.28	356,300
December 12, 2025	0.32	0.3	0.3	0.32	0.28	351,588
December 11, 2025	0.3	0.31	0.31	0.31	0.3	267,834
December 10, 2025	0.33	0.3	0.3	0.33	0.3	343,834
December 09, 2025	0.3	0.32	0.32	0.32	0.3	221,900
December 08, 2025	0.32	0.29	0.29	0.32	0.28	308,020
December 05, 2025	0.34	0.32	0.32	0.34	0.3	164,300
December 04, 2025	0.32	0.33	0.33	0.34	0.31	512,200
December 03, 2025	0.31	0.3	0.3	0.33	0.3	473,639
December 02, 2025	0.28	0.3	0.3	0.31	0.28	343,100
December 01, 2025	0.29	0.28	0.28	0.3	0.28	306,913
November 28, 2025	0.27	0.29	0.29	0.3	0.27	1.24M
November 27, 2025	0.27	0.28	0.28	0.28	0.27	437,836
November 26, 2025	0.28	0.27	0.27	0.28	0.27	822,879
November 25, 2025	0.28	0.28	0.28	0.28	0.27	776,836
November 24, 2025	0.28	0.28	0.28	0.28	0.27	1.07M
November 21, 2025	0.28	0.28	0.28	0.28	0.27	235,020
November 20, 2025	0.28	0.28	0.28	0.28	0.28	681,700
November 19, 2025	0.28	0.28	0.28	0.28	0.28	1.28M
November 18, 2025	0.27	0.27	0.27	0.3	0.27	489,007
November 17, 2025	0.29	0.27	0.27	0.3	0.27	671,712
November 14, 2025	0.3	0.29	0.29	0.31	0.29	522,300
November 13, 2025	0.32	0.3	0.3	0.32	0.3	584,700
November 12, 2025	0.34	0.31	0.31	0.34	0.31	858,478
November 11, 2025	0.37	0.35	0.35	0.37	0.34	176,200
November 10, 2025	0.34	0.36	0.36	0.36	0.34	473,300
November 07, 2025	0.32	0.33	0.33	0.34	0.31	520,714
November 06, 2025	0.33	0.31	0.31	0.33	0.3	555,900
November 05, 2025	0.34	0.33	0.33	0.34	0.32	438,633
November 04, 2025	0.36	0.33	0.33	0.36	0.32	917,832
November 03, 2025	0.38	0.35	0.35	0.38	0.35	433,400
October 31, 2025	0.4	0.37	0.37	0.4	0.37	740,019
October 30, 2025	0.4	0.4	0.4	0.42	0.4	506,227
October 29, 2025	0.4	0.4	0.4	0.42	0.4	317,692
October 28, 2025	0.39	0.39	0.39	0.42	0.38	370,600
October 27, 2025	0.4	0.37	0.37	0.4	0.37	242,700
October 24, 2025	0.36	0.39	0.39	0.4	0.36	750,464
October 23, 2025	0.39	0.36	0.36	0.39	0.36	1.5M
October 22, 2025	0.39	0.38	0.38	0.4	0.37	474,239
October 21, 2025	0.41	0.39	0.39	0.43	0.37	881,400
October 20, 2025	0.42	0.41	0.41	0.43	0.4	458,545
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

Forsys Metals Corp. (FSY.TO) TSX