Canada markets closed

Forsys Metals Corp. (FSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6700-0.0100 (-1.47%)
At close: 03:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.65000.67000.63000.67000.6700117,500
Oct 10, 20240.68000.68000.66000.68000.680067,500
Oct 09, 20240.69000.70000.64000.66000.6600112,200
Oct 08, 20240.71000.72000.66000.68000.6800111,100
Oct 07, 20240.73000.73000.71000.72000.720073,600
Oct 04, 20240.73000.77000.73000.73000.730099,500
Oct 03, 20240.80000.80000.75000.77000.770028,100
Oct 02, 20240.79000.80000.74000.80000.8000207,700
Oct 01, 20240.78000.81000.75000.79000.7900143,600
Sept 30, 20240.75000.83000.68000.83000.83001,331,200
Sept 27, 20240.79000.79000.74000.76000.760075,100
Sept 26, 20240.75000.81000.75000.79000.7900374,000
Sept 25, 20240.70000.76000.66000.76000.7600347,800
Sept 24, 20240.69000.73000.69000.72000.7200212,600
Sept 23, 20240.56000.68000.56000.64000.6400316,000
Sept 20, 20240.53000.60000.53000.59000.590076,600
Sept 19, 20240.57000.58000.53000.53000.530024,900
Sept 18, 20240.54000.58000.53000.56000.5600320,000
Sept 17, 20240.57000.59000.52000.54000.5400360,300
Sept 16, 20240.54000.59000.52000.59000.590054,000
Sept 13, 20240.56000.59000.54000.59000.590037,000
Sept 12, 20240.56000.59000.56000.58000.580070,200
Sept 11, 20240.48000.58000.48000.56000.560066,200
Sept 10, 20240.52000.52000.47000.49000.490046,600
Sept 09, 20240.47000.54000.45000.54000.540089,700
Sept 06, 20240.54000.54000.48000.48000.480051,400
Sept 05, 20240.54000.55000.51000.52000.520043,400
Sept 04, 20240.50000.53000.49000.52000.520045,200
Sept 03, 20240.55000.56000.47000.55000.5500179,600
Aug 30, 20240.57000.58000.54000.54000.5400166,400
Aug 29, 20240.58000.60000.58000.58000.580027,900
Aug 28, 20240.59000.59000.56000.58000.580021,000
Aug 27, 20240.58000.59000.56000.58000.580031,600
Aug 26, 20240.59000.60000.56000.58000.5800138,700
Aug 23, 20240.57000.63000.55000.60000.6000143,300
Aug 22, 20240.52000.54000.52000.54000.54007,500
Aug 21, 20240.49000.52000.48000.50000.500097,700
Aug 20, 20240.50000.50000.49000.50000.500014,400
Aug 19, 20240.52000.54000.49000.49000.4900170,200
Aug 16, 20240.52000.53000.49000.53000.530060,700
Aug 15, 20240.47000.54000.47000.54000.5400180,700
Aug 14, 20240.51000.51000.47000.47000.470042,300
Aug 13, 20240.50000.51000.47000.51000.510044,600
Aug 12, 20240.47000.50000.46000.50000.500072,900
Aug 09, 20240.46000.47000.45000.47000.470031,300
Aug 08, 20240.46000.48000.45000.45000.4500136,400
Aug 07, 20240.45000.49000.44000.44000.4400106,900
Aug 06, 20240.47000.50000.42000.45000.4500202,100
Aug 02, 20240.49000.49000.45000.48000.4800297,400
Aug 01, 20240.57000.57000.48000.51000.5100233,500
Jul 31, 20240.53000.59000.53000.56000.5600643,600
Jul 30, 20240.52000.54000.52000.54000.540096,300
Jul 29, 20240.56000.56000.51000.55000.550095,800
Jul 26, 20240.55000.60000.54000.55000.550098,400
Jul 25, 20240.55000.58000.50000.54000.5400213,500
Jul 24, 20240.57000.60000.54000.55000.5500180,200
Jul 23, 20240.58000.62000.58000.60000.600066,300
Jul 22, 20240.57000.60000.54000.54000.5400102,400
Jul 19, 20240.50000.57000.50000.55000.5500189,700
Jul 18, 20240.57000.57000.50000.50000.5000183,600
Jul 17, 20240.62000.62000.55000.56000.5600182,700
Jul 16, 20240.65000.65000.62000.62000.620082,000
Jul 15, 20240.69000.69000.65000.65000.650089,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...