Canada markets open in 8 hours 40 minutes

Forsys Metals Corp. (FSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7000-0.0300 (-4.11%)
At close: 04:00PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.72000.72000.69000.70000.700043,200
Jul 11, 20240.71000.73000.71000.73000.730036,300
Jul 10, 20240.66000.72000.66000.71000.710086,600
Jul 09, 20240.66000.66000.63000.64000.6400145,900
Jul 08, 20240.67000.69000.66000.66000.660077,200
Jul 05, 20240.68000.70000.66000.68000.6800101,000
Jul 04, 20240.68000.71000.68000.71000.71006,100
Jul 03, 20240.70000.74000.69000.74000.7400136,600
Jul 02, 20240.72000.72000.66000.67000.670085,900
Jun 28, 20240.74000.76000.68000.73000.7300202,600
Jun 27, 20240.73000.80000.71000.76000.7600104,500
Jun 26, 20240.69000.76000.68000.76000.7600111,900
Jun 25, 20240.75000.76000.68000.71000.7100173,900
Jun 24, 20240.80000.80000.75000.75000.7500109,200
Jun 21, 20240.83000.87000.78000.78000.7800380,700
Jun 20, 20240.85000.90000.83000.86000.860057,300
Jun 19, 20240.88000.88000.88000.88000.88002,400
Jun 18, 20240.89000.90000.86000.90000.900035,900
Jun 17, 20240.86000.91000.85000.86000.860010,000
Jun 14, 20240.86000.91000.85000.85000.850037,100
Jun 13, 20240.92000.94000.88000.88000.880024,300
Jun 12, 20240.88000.92000.88000.92000.920064,300
Jun 11, 20240.87000.89000.86000.88000.880081,600
Jun 10, 20240.88000.93000.87000.93000.930080,000
Jun 07, 20240.89000.92000.87000.91000.910064,700
Jun 06, 20240.91000.94000.89000.89000.890055,100
Jun 05, 20240.94000.96000.91000.91000.910046,400
Jun 04, 20240.94000.96000.88000.94000.9400111,900
Jun 03, 20241.04001.04000.94000.94000.940055,900
May 31, 20241.07001.07001.01001.05001.050077,400
May 30, 20241.07001.10001.05001.07001.0700121,100
May 29, 20241.04001.08001.00001.08001.080074,300
May 28, 20241.03001.09001.01001.09001.0900151,900
May 27, 20241.03001.03001.00001.02001.020012,700
May 24, 20241.04001.04000.99001.04001.040044,400
May 23, 20241.02001.04000.99001.04001.040059,900
May 22, 20241.04001.04001.00001.01001.010090,300
May 21, 20240.99001.04000.98001.04001.0400207,100
May 17, 20240.92001.03000.92001.03001.0300449,200
May 16, 20240.94000.95000.92000.94000.940032,600
May 15, 20240.90000.96000.89000.96000.9600122,400
May 14, 20240.89000.91000.89000.91000.910079,100
May 13, 20240.88000.96000.88000.93000.9300164,100
May 10, 20240.89000.89000.82000.86000.860049,900
May 09, 20240.90000.92000.87000.88000.880041,700
May 08, 20240.92000.92000.87000.92000.920065,300
May 07, 20240.87000.95000.87000.95000.950086,600
May 06, 20240.88000.89000.82000.89000.8900116,900
May 03, 20240.91000.93000.90000.90000.90009,400
May 02, 20240.89000.96000.89000.93000.930089,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...