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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Forsys Metals Corp. (FSY.TO) TSX