Canada Markets close in 4 hrs 24 mins

Forsys Metals Corp. (FSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9600-0.0400 (-4.00%)
As of 4:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.90000.90000.82000.85000.8500716,400
Nov. 25, 20210.92000.95000.92000.94000.940063,800
Nov. 24, 20210.97000.97000.90000.91000.9100143,200
Nov. 23, 20210.97001.00000.93000.94000.9400381,400
Nov. 22, 20210.99001.01000.88000.89000.8900377,700
Nov. 19, 20211.00001.00000.94000.96000.9600268,400
Nov. 18, 20211.03001.03000.96000.96000.9600172,100
Nov. 17, 20210.95001.03000.92001.00001.0000276,000
Nov. 16, 20211.07001.07000.95000.99000.9900979,800
Nov. 15, 20211.06001.07000.98001.05001.0500396,100
Nov. 12, 20211.03001.10000.99001.05001.0500219,500
Nov. 11, 20210.98001.10000.96001.03001.0300459,700
Nov. 10, 20211.05001.05000.95000.99000.9900660,900
Nov. 09, 20211.10001.12001.03001.06001.0600512,100
Nov. 08, 20211.10001.11001.07001.10001.1000520,500
Nov. 05, 20211.11001.11000.99001.04001.0400413,800
Nov. 04, 20211.12001.14001.04001.06001.0600289,700
Nov. 03, 20210.97001.14000.97001.07001.0700595,200
Nov. 02, 20210.91000.97000.90000.97000.9700152,400
Nov. 01, 20210.94001.02000.92000.93000.9300191,100
Oct. 29, 20210.96000.99000.88000.93000.9300340,400
Oct. 28, 20210.96000.97000.92000.95000.9500150,200
Oct. 27, 20211.00001.01000.94000.96000.9600255,500
Oct. 26, 20210.99001.03000.98001.01001.0100228,900
Oct. 25, 20211.04001.07000.99001.00001.0000310,800
Oct. 22, 20211.09001.09000.95001.04001.0400327,600
Oct. 21, 20211.05001.06000.99001.06001.0600337,700
Oct. 20, 20211.04001.07000.99001.05001.0500270,700
Oct. 19, 20211.13001.14001.00001.02001.0200419,700
Oct. 18, 20211.06001.18001.04001.08001.0800958,000
Oct. 15, 20211.06001.07000.98001.04001.0400406,000
Oct. 14, 20211.07001.14001.06001.06001.0600224,200
Oct. 13, 20211.00001.18000.93001.11001.1100629,200
Oct. 12, 20210.86000.99000.83000.96000.9600828,500
Oct. 08, 20210.88000.93000.83000.83000.8300351,900
Oct. 07, 20210.87000.93000.85000.90000.9000128,800
Oct. 06, 20210.89000.89000.82000.86000.8600207,600
Oct. 05, 20210.88000.94000.88000.90000.9000264,700
Oct. 04, 20210.96001.01000.88000.88000.8800690,800
Oct. 01, 20210.91000.95000.87000.95000.9500503,300
Sep. 30, 20210.90000.96000.86000.91000.91001,634,600
Sep. 29, 20210.96000.96000.86000.86000.8600273,900
Sep. 28, 20210.95001.01000.87000.93000.9300326,100
Sep. 27, 20210.86000.96000.86000.94000.9400294,700
Sep. 24, 20210.95000.95000.86000.87000.8700541,700
Sep. 23, 20210.96000.99000.89000.95000.9500238,000
Sep. 22, 20211.00001.03000.94000.95000.9500317,700
Sep. 21, 20211.02001.19000.94000.95000.9500719,500
Sep. 20, 20210.98000.99000.92000.95000.9500673,500
Sep. 17, 20211.25001.25001.00001.10001.1000573,500
Sep. 16, 20211.25001.30001.17001.25001.2500805,600
Sep. 15, 20211.10001.27001.08001.25001.25001,015,500
Sep. 14, 20211.05001.11000.94001.08001.0800950,700
Sep. 13, 20211.05001.13000.98001.00001.00001,606,400
Sep. 10, 20210.90001.04000.90000.98000.9800530,900
Sep. 09, 20210.90000.92000.86000.90000.9000580,800
Sep. 08, 20210.98001.00000.93000.95000.9500228,200
Sep. 07, 20210.94001.07000.94000.98000.9800836,000
Sep. 03, 20210.92001.05000.92000.95000.9500713,000
Sep. 02, 20210.83000.94000.81000.88000.8800517,100
Sep. 01, 20210.82000.83000.78000.80000.8000355,900
Aug. 31, 20210.80000.85000.76000.85000.8500225,500
Aug. 30, 20210.75000.80000.75000.80000.8000109,200
Aug. 27, 20210.69000.75000.68000.75000.7500109,300
Aug. 26, 20210.73000.73000.72000.72000.720031,900
Aug. 25, 20210.74000.74000.72000.73000.730052,700
Aug. 24, 20210.71000.75000.71000.73000.7300108,000
Aug. 23, 20210.62000.71000.62000.71000.7100114,500
Aug. 20, 20210.60000.62000.58000.60000.6000146,400
Aug. 19, 20210.67000.67000.60000.60000.6000124,500
Aug. 18, 20210.69000.71000.66000.66000.660047,900
Aug. 17, 20210.68000.85000.65000.68000.680085,600
Aug. 16, 20210.69000.72000.67000.70000.700035,700
Aug. 13, 20210.74000.76000.65000.69000.690088,800
Aug. 12, 20210.71000.73000.71000.71000.710045,900
Aug. 11, 20210.72000.73000.70000.71000.710012,900
Aug. 10, 20210.66000.73000.66000.72000.720055,200
Aug. 09, 20210.82000.82000.65000.71000.7100127,100
Aug. 06, 20210.74000.74000.69000.69000.690095,900
Aug. 05, 20210.79000.79000.75000.76000.760042,800
Aug. 04, 20210.80000.80000.75000.75000.7500125,100
Aug. 03, 20210.90000.92000.79000.81000.8100473,900
Jul. 30, 20210.92000.96000.88000.95000.95002,599,500
Jul. 29, 20210.92000.96000.90000.94000.9400400,800
Jul. 28, 20210.87000.91000.83000.90000.9000212,700
Jul. 27, 20210.89000.90000.85000.86000.8600275,700
Jul. 26, 20210.90000.90000.83000.90000.9000170,400
Jul. 23, 20210.87000.90000.82000.90000.9000706,600
Jul. 22, 20210.81000.86000.77000.86000.8600235,500
Jul. 21, 20210.73000.82000.73000.77000.7700109,800
Jul. 20, 20210.66000.76000.62000.73000.7300206,500
Jul. 19, 20210.67000.67000.63000.66000.6600152,600
Jul. 16, 20210.64000.68000.60000.65000.6500213,500
Jul. 15, 20210.73000.73000.62000.64000.6400416,600
Jul. 14, 20210.73000.73000.68000.71000.710060,900
Jul. 13, 20210.73000.73000.71000.73000.730025,500
Jul. 12, 20210.73000.73000.71000.73000.730029,100
Jul. 09, 20210.72000.75000.70000.72000.720037,000
Jul. 08, 20210.73000.75000.70000.74000.740099,900
Jul. 07, 20210.75000.77000.74000.74000.740040,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...