Forsys Metals Corp. (FOSYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6392

+0.0252

(+4.10%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	7,600
Apr 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	4,200
Apr 24, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	21,000
Apr 23, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	14,700
Apr 22, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	3,300
Apr 19, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	32,000
Apr 18, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	6,500
Apr 17, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	23,900
Apr 16, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	4,100
Apr 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,700
Apr 12, 2024	0.7100	0.7300	0.7000	0.7000	0.7000	35,600
Apr 11, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	3,900
Apr 10, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	5,600
Apr 09, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	20,700
Apr 08, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	7,800
Apr 05, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	9,500
Apr 04, 2024	0.7800	0.7800	0.6900	0.7000	0.7000	38,800
Apr 03, 2024	0.7400	0.7500	0.7200	0.7500	0.7500	125,000
Apr 02, 2024	0.6600	0.6900	0.6500	0.6800	0.6800	57,400
Apr 01, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	8,700
Mar 28, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	164,300
Mar 27, 2024	0.7000	0.7200	0.6900	0.7100	0.7100	25,300
Mar 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	60,000
Mar 25, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	14,800
Mar 22, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	20,700
Mar 21, 2024	0.7200	0.7600	0.7200	0.7600	0.7600	36,400
Mar 20, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	36,300
Mar 19, 2024	0.6700	0.6900	0.6700	0.6800	0.6800	9,300
Mar 18, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	38,100
Mar 15, 2024	0.7000	0.7400	0.7000	0.7000	0.7000	30,100
Mar 14, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	16,700
Mar 13, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	36,100
Mar 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,900
Mar 11, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	52,400
Mar 08, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	8,900
Mar 07, 2024	0.6700	0.7800	0.6700	0.7800	0.7800	18,500
Mar 06, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	11,000
Mar 05, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	11,700
Mar 04, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	5,500
Mar 01, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	19,900
Feb 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	17,200
Feb 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	27,000
Feb 27, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	75,300
Feb 26, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	22,100
Feb 23, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	15,200
Feb 22, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	8,100
Feb 21, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	49,200
Feb 20, 2024	0.7400	0.7500	0.7300	0.7300	0.7300	117,100
Feb 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	74,700
Feb 15, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	21,100
Feb 14, 2024	0.6800	0.7100	0.6800	0.7000	0.7000	32,700
Feb 13, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	10,000
Feb 12, 2024	0.7000	0.7100	0.6700	0.6800	0.6800	23,600
Feb 09, 2024	0.7000	0.7200	0.6900	0.7100	0.7100	15,300
Feb 08, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	25,700
Feb 07, 2024	0.7200	0.7300	0.7000	0.7200	0.7200	130,300
Feb 06, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	46,800
Feb 05, 2024	0.8100	0.8100	0.7300	0.7600	0.7600	97,700
Feb 02, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	60,200
Feb 01, 2024	0.8000	0.8200	0.7500	0.8100	0.8100	765,000
Jan 31, 2024	0.7900	0.8000	0.7600	0.7600	0.7600	20,400
Jan 30, 2024	0.8000	0.8200	0.7900	0.8000	0.8000	111,600
Jan 29, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	72,000
Jan 26, 2024	0.7800	0.8000	0.7700	0.7800	0.7800	53,400
Jan 25, 2024	0.8000	0.8000	0.7700	0.7800	0.7800	52,900
Jan 24, 2024	0.7900	0.8300	0.7900	0.8100	0.8100	88,300
Jan 23, 2024	0.7500	0.7800	0.7500	0.7700	0.7700	33,300
Jan 22, 2024	0.8100	0.8100	0.7400	0.7500	0.7500	25,200
Jan 19, 2024	0.8600	0.8600	0.7900	0.8000	0.8000	28,000
Jan 18, 2024	0.8200	0.8200	0.8000	0.8200	0.8200	41,600
Jan 17, 2024	0.8000	0.8400	0.7900	0.8000	0.8000	101,700
Jan 16, 2024	0.7700	0.8500	0.7500	0.8000	0.8000	198,000
Jan 12, 2024	0.7200	0.8100	0.7200	0.7700	0.7700	182,300
Jan 11, 2024	0.6800	0.7400	0.6800	0.7200	0.7200	42,600
Jan 10, 2024	0.6600	0.7000	0.6600	0.6800	0.6800	19,600
Jan 09, 2024	0.6000	0.6500	0.6000	0.6300	0.6300	180,900
Jan 08, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	10,900
Jan 05, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	20,100
Jan 04, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	10,100
Jan 03, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	52,900
Jan 02, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	12,100
Dec 29, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Dec 28, 2023	0.5200	0.5600	0.5200	0.5600	0.5600	8,100
Dec 27, 2023	0.5800	0.5800	0.5300	0.5500	0.5500	55,600
Dec 26, 2023	0.5500	0.5900	0.5500	0.5900	0.5900	9,700
Dec 22, 2023	0.5600	0.5900	0.5600	0.5800	0.5800	35,700
Dec 21, 2023	0.5400	0.5800	0.5400	0.5800	0.5800	4,300
Dec 20, 2023	0.5100	0.5400	0.5100	0.5100	0.5100	10,500
Dec 19, 2023	0.5100	0.5100	0.4900	0.5100	0.5100	26,000
Dec 18, 2023	0.5500	0.5500	0.5200	0.5400	0.5400	14,700
Dec 15, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	19,800
Dec 14, 2023	0.5500	0.5700	0.5500	0.5600	0.5600	8,900
Dec 13, 2023	0.5300	0.5400	0.5300	0.5300	0.5300	17,500
Dec 12, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	16,700
Dec 11, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	7,400
Dec 08, 2023	0.5500	0.5700	0.5500	0.5500	0.5500	9,300
Dec 07, 2023	0.5400	0.5500	0.5300	0.5300	0.5300	27,000
Dec 06, 2023	0.5700	0.5800	0.5600	0.5600	0.5600	12,800
Dec 05, 2023	0.5600	0.5700	0.5600	0.5600	0.5600	3,200
Dec 04, 2023	0.5700	0.6200	0.5700	0.6200	0.6200	12,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,940.49-1,054.18(-1.21%)

Forsys Metals Corp. (FOSYF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,940.49
-1,054.18(-1.21%)