Canada markets closed

Forsys Metals Corp. (FSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9300+0.0600 (+6.90%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.89000.96000.89000.93000.930089,573
May 01, 20240.90000.93000.87000.87000.870061,400
Apr 30, 20240.93000.93000.86000.90000.900093,400
Apr 29, 20240.83000.95000.81000.95000.9500103,900
Apr 26, 20240.83000.86000.83000.85000.850018,100
Apr 25, 20240.87000.87000.83000.85000.8500192,400
Apr 24, 20240.87000.87000.84000.87000.8700166,700
Apr 23, 20240.87000.89000.86000.89000.890036,900
Apr 22, 20240.89000.90000.86000.88000.8800109,600
Apr 19, 20240.89000.92000.89000.90000.900037,300
Apr 18, 20240.91000.91000.89000.91000.9100131,200
Apr 17, 20240.94000.96000.92000.92000.9200151,300
Apr 16, 20240.94000.95000.90000.93000.9300193,300
Apr 15, 20240.99000.99000.94000.94000.9400198,200
Apr 12, 20240.95001.01000.95001.00001.000090,300
Apr 11, 20240.93000.97000.92000.97000.9700108,000
Apr 10, 20240.95000.96000.91000.92000.920094,300
Apr 09, 20240.96000.97000.95000.95000.950044,400
Apr 08, 20240.98000.99000.94000.98000.9800228,800
Apr 05, 20240.97001.01000.96001.01001.0100142,200
Apr 04, 20240.99001.01000.94000.99000.990098,600
Apr 03, 20240.93001.02000.93001.02001.0200336,300
Apr 02, 20240.94000.94000.89000.90000.9000181,600
Apr 01, 20240.92000.94000.89000.92000.920095,000
Mar 28, 20240.94000.99000.87000.88000.88001,198,100
Mar 27, 20240.99000.99000.93000.96000.9600237,800
Mar 26, 20240.98001.00000.97000.97000.9700193,700
Mar 25, 20240.97001.01000.97000.98000.9800116,200
Mar 22, 20241.03001.03000.98000.98000.980056,500
Mar 21, 20240.97001.03000.97001.03001.0300159,800
Mar 20, 20240.93000.98000.93000.96000.960049,300
Mar 19, 20240.92000.94000.91000.94000.9400180,500
Mar 18, 20240.98000.98000.91000.91000.9100241,700
Mar 15, 20240.96001.01000.94000.94000.9400195,000
Mar 14, 20240.94000.94000.92000.93000.9300367,300
Mar 13, 20240.96000.96000.93000.93000.9300499,300
Mar 12, 20240.95000.98000.95000.96000.960083,200
Mar 11, 20241.03001.03000.95000.96000.9600205,600
Mar 08, 20241.04001.05001.01001.03001.030060,600
Mar 07, 20240.98001.07000.98000.99000.9900158,800
Mar 06, 20240.98001.01000.97000.99000.9900158,000
Mar 05, 20240.95000.98000.95000.97000.970085,900
Mar 04, 20240.95000.98000.95000.95000.9500423,400
Mar 01, 20240.95001.00000.95000.95000.9500268,500
Feb 29, 20240.96000.96000.95000.95000.9500166,500
Feb 28, 20240.93000.96000.93000.96000.9600108,600
Feb 27, 20240.91000.95000.91000.93000.930086,900
Feb 26, 20240.93000.94000.88000.94000.9400177,300
Feb 23, 20240.97000.97000.95000.95000.9500286,400
Feb 22, 20240.97000.97000.96000.96000.9600112,500
Feb 21, 20240.99001.00000.97001.00001.0000378,900
Feb 20, 20240.99001.04000.96000.98000.9800580,500
Feb 16, 20240.96001.00000.96000.98000.9800101,600
Feb 15, 20240.98000.99000.96000.96000.9600135,700
Feb 14, 20240.90001.00000.90000.99000.9900362,000
Feb 13, 20240.92000.93000.90000.90000.9000267,900
Feb 12, 20240.91000.96000.90000.91000.9100376,400
Feb 09, 20240.93000.98000.91000.93000.9300377,500
Feb 08, 20240.97000.98000.91000.96000.9600143,700
Feb 07, 20240.95001.02000.92000.97000.9700284,000
Feb 06, 20241.05001.05000.97000.97000.9700103,800
Feb 05, 20241.04001.06001.00001.04001.0400232,400
Feb 02, 20241.08001.10001.05001.07001.0700447,500
Feb 01, 20241.06001.10001.01001.07001.0700658,600
Jan 31, 20241.07001.08000.92001.01001.01006,751,600
Jan 30, 20241.08001.09001.05001.05001.0500809,400
Jan 29, 20241.09001.09001.06001.08001.0800813,400
Jan 26, 20241.05001.09001.02001.09001.0900506,200
Jan 25, 20241.08001.09001.04001.05001.0500243,800
Jan 24, 20241.05001.15001.05001.08001.0800566,800
Jan 23, 20241.01001.06000.99001.02001.0200169,000
Jan 22, 20241.07001.07000.98001.04001.0400187,000
Jan 19, 20241.11001.11001.05001.07001.0700158,900
Jan 18, 20241.11001.11001.08001.11001.1100143,400
Jan 17, 20241.09001.13001.07001.10001.1000195,000
Jan 16, 20241.03001.15000.98001.11001.1100635,500
Jan 15, 20241.07001.09001.03001.05001.0500636,800
Jan 12, 20241.02001.10001.02001.05001.0500486,900
Jan 11, 20240.90000.98000.89000.98000.9800392,400
Jan 10, 20240.85000.97000.85000.94000.9400391,600
Jan 09, 20240.80000.88000.80000.86000.8600379,700
Jan 08, 20240.80000.80000.76000.80000.8000199,700
Jan 05, 20240.79000.80000.79000.80000.8000125,300
Jan 04, 20240.79000.80000.77000.79000.7900324,800
Jan 03, 20240.75000.82000.73000.81000.8100221,700
Jan 02, 20240.73000.76000.73000.75000.750099,100
Dec 29, 20230.73000.76000.72000.76000.760073,600
Dec 28, 20230.72000.75000.69000.75000.7500126,700
Dec 27, 20230.74000.76000.72000.74000.740060,600
Dec 22, 20230.76000.78000.74000.75000.7500174,200
Dec 21, 20230.72000.78000.72000.78000.7800342,500
Dec 20, 20230.67000.73000.67000.73000.7300183,300
Dec 19, 20230.72000.74000.66000.67000.6700349,400
Dec 18, 20230.72000.76000.71000.72000.7200130,700
Dec 15, 20230.74000.75000.70000.70000.7000481,600
Dec 14, 20230.75000.77000.72000.76000.7600210,600
Dec 13, 20230.75000.75000.71000.72000.7200122,900
Dec 12, 20230.74000.74000.72000.73000.730023,700
Dec 11, 20230.76000.77000.72000.77000.770049,500
Dec 08, 20230.73000.77000.73000.77000.7700207,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...