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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.45	0.45	0.45	0.43	373,645
February 19, 2026	0.43	0.44	0.44	0.45	0.41	238,600
February 18, 2026	0.41	0.43	0.43	0.43	0.41	229,322
February 17, 2026	0.42	0.4	0.4	0.42	0.39	939,412
February 13, 2026	0.41	0.41	0.41	0.42	0.4	263,626
February 12, 2026	0.43	0.4	0.4	0.43	0.39	570,968
February 11, 2026	0.42	0.41	0.41	0.42	0.4	249,200
February 10, 2026	0.43	0.41	0.41	0.43	0.4	233,245
February 09, 2026	0.4	0.42	0.42	0.42	0.4	347,619
February 06, 2026	0.37	0.39	0.39	0.4	0.37	378,816
February 05, 2026	0.4	0.37	0.37	0.4	0.37	663,100
February 04, 2026	0.46	0.41	0.41	0.46	0.39	838,626
February 03, 2026	0.44	0.44	0.44	0.46	0.42	916,100
February 02, 2026	0.44	0.43	0.43	0.46	0.43	718,500
January 30, 2026	0.47	0.47	0.47	0.51	0.43	3.4M
January 29, 2026	0.52	0.48	0.48	0.54	0.47	1.03M
January 28, 2026	0.49	0.51	0.51	0.52	0.48	1.39M
January 27, 2026	0.44	0.48	0.48	0.48	0.44	847,900
January 26, 2026	0.48	0.46	0.46	0.48	0.45	638,500
January 23, 2026	0.46	0.47	0.47	0.48	0.45	1.05M
January 22, 2026	0.44	0.45	0.45	0.45	0.43	826,600
January 21, 2026	0.43	0.44	0.44	0.44	0.42	420,600
January 20, 2026	0.44	0.43	0.43	0.44	0.42	771,526
January 19, 2026	0.43	0.44	0.44	0.44	0.42	217,600
January 16, 2026	0.43	0.43	0.43	0.45	0.42	638,246
January 15, 2026	0.43	0.42	0.42	0.44	0.42	315,564
January 14, 2026	0.44	0.44	0.44	0.44	0.41	514,000
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

Forsys Metals Corp. (FSY.TO) TSX