Canada Markets open in 6 hrs 52 mins

Forsys Metals Corp. (FOSYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3468-0.0481 (-12.18%)
At close: 03:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20220.39000.39000.34000.35000.350053,800
May 17, 20220.37000.39000.36000.39000.390030,000
May 16, 20220.38000.38000.34000.36000.360080,100
May 13, 20220.33000.37000.33000.34000.340031,100
May 12, 20220.34000.36000.31000.32000.320065,500
May 11, 20220.41000.41000.35000.36000.3600161,600
May 10, 20220.40000.42000.37000.39000.3900144,600
May 09, 20220.44000.44000.36000.36000.3600104,500
May 06, 20220.46000.47000.45000.46000.460049,600
May 05, 20220.52000.52000.46000.46000.460047,900
May 04, 20220.50000.50000.49000.50000.500014,900
May 03, 20220.49000.50000.48000.50000.5000128,600
May 02, 20220.48000.50000.48000.49000.490042,900
Apr 29, 20220.51000.54000.49000.50000.500033,700
Apr 28, 20220.53000.54000.50000.51000.510039,400
Apr 27, 20220.55000.55000.53000.54000.540022,100
Apr 26, 20220.57000.57000.54000.56000.560012,300
Apr 25, 20220.56000.56000.52000.56000.560085,700
Apr 22, 20220.63000.63000.56000.58000.580084,800
Apr 21, 20220.68000.68000.59000.62000.620065,400
Apr 20, 20220.64000.68000.63000.68000.680040,800
Apr 19, 20220.68000.68000.63000.65000.650049,400
Apr 18, 20220.68000.70000.66000.66000.660043,700
Apr 14, 20220.73000.73000.68000.69000.6900120,800
Apr 13, 20220.69000.72000.69000.70000.700036,500
Apr 12, 20220.67000.69000.67000.69000.690042,800
Apr 11, 20220.70000.71000.65000.67000.6700193,100
Apr 08, 20220.71000.72000.68000.72000.720087,100
Apr 07, 20220.66000.69000.64000.69000.6900109,100
Apr 06, 20220.67000.68000.64000.67000.670049,300
Apr 05, 20220.68000.68000.65000.65000.650052,100
Apr 04, 20220.64000.66000.63000.66000.660041,400
Apr 01, 20220.68000.68000.64000.64000.640035,800
Mar 31, 20220.69000.69000.65000.65000.650018,500
Mar 30, 20220.71000.72000.68000.68000.680056,700
Mar 29, 20220.63000.66000.63000.65000.650025,300
Mar 28, 20220.71000.71000.63000.66000.660039,600
Mar 25, 20220.69000.71000.68000.71000.710050,000
Mar 24, 20220.66000.71000.66000.71000.710010,500
Mar 23, 20220.70000.70000.67000.70000.700043,100
Mar 22, 20220.69000.69000.66000.69000.690053,600
Mar 21, 20220.66000.72000.66000.68000.680046,300
Mar 18, 20220.69000.70000.69000.70000.700010,900
Mar 17, 20220.62000.68000.62000.68000.68009,600
Mar 16, 20220.65000.65000.60000.60000.60004,700
Mar 15, 20220.61000.62000.58000.62000.620021,200
Mar 14, 20220.70000.70000.62000.62000.620090,400
Mar 11, 20220.70000.72000.69000.69000.690064,700
Mar 10, 20220.72000.74000.70000.74000.740094,900
Mar 09, 20220.70000.73000.68000.71000.710028,300
Mar 08, 20220.68000.74000.68000.70000.700049,500
Mar 07, 20220.70000.72000.68000.68000.680043,500
Mar 04, 20220.66000.69000.61000.68000.680088,000
Mar 03, 20220.72000.73000.68000.70000.7000144,200
Mar 02, 20220.69000.74000.69000.74000.740026,500
Mar 01, 20220.71000.73000.67000.70000.700043,200
Feb 28, 20220.67000.75000.63000.70000.700094,900
Feb 25, 20220.60000.63000.58000.63000.630092,600
Feb 24, 20220.52000.58000.52000.58000.580089,300
Feb 23, 20220.54000.56000.53000.53000.5300114,500
Feb 22, 20220.54000.56000.53000.54000.540096,400
Feb 18, 20220.55000.55000.54000.55000.550032,100
Feb 17, 20220.58000.58000.54000.56000.560014,000
Feb 16, 20220.59000.59000.57000.57000.5700124,500
Feb 15, 20220.59000.59000.57000.58000.580011,600
Feb 14, 20220.60000.62000.57000.58000.580042,000
Feb 11, 20220.66000.67000.60000.61000.610024,000
Feb 10, 20220.64000.67000.64000.65000.650013,700
Feb 09, 20220.61000.65000.61000.64000.640086,400
Feb 08, 20220.56000.59000.56000.58000.58009,600
Feb 07, 20220.57000.58000.54000.58000.580025,800
Feb 04, 20220.56000.60000.55000.55000.550026,300
Feb 03, 20220.57000.57000.54000.54000.540032,100
Feb 02, 20220.62000.62000.58000.58000.580052,200
Feb 01, 20220.63000.63000.62000.62000.620015,500
Jan 31, 20220.56000.62000.56000.59000.590041,300
Jan 28, 20220.53000.56000.52000.56000.560053,400
Jan 27, 20220.60000.60000.53000.55000.550064,000
Jan 26, 20220.60000.63000.60000.63000.63007,900
Jan 25, 20220.63000.63000.58000.60000.6000187,800
Jan 24, 20220.51000.62000.51000.62000.620030,800
Jan 21, 20220.65000.65000.60000.60000.6000230,200
Jan 20, 20220.68000.68000.66000.66000.660011,400
Jan 19, 20220.67000.68000.67000.67000.670030,600
Jan 18, 20220.66000.67000.66000.67000.670036,900
Jan 14, 20220.67000.69000.67000.68000.68009,500
Jan 13, 20220.73000.73000.69000.70000.7000113,200
Jan 12, 20220.71000.71000.71000.71000.71004,000
Jan 11, 20220.75000.75000.67000.69000.690016,100
Jan 10, 20220.70000.72000.69000.71000.710065,400
Jan 07, 20220.70000.74000.70000.73000.73005,400
Jan 06, 20220.75000.76000.70000.71000.710031,600
Jan 05, 20220.76000.80000.72000.73000.7300100,800
Jan 04, 20220.72000.72000.69000.70000.700014,100
Jan 03, 20220.71000.74000.69000.74000.740094,000
Dec 31, 20210.64000.69000.64000.69000.690036,900
Dec 30, 20210.64000.66000.63000.66000.660023,400
Dec 29, 20210.67000.67000.65000.66000.660037,300
Dec 28, 20210.72000.74000.72000.74000.74003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...