Canada Markets open in 6 hrs 38 mins

Forsys Metals Corp. (FSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4800-0.0150 (-3.03%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20220.50000.50000.44000.48000.4800237,600
May 17, 20220.47000.50000.45000.50000.5000186,800
May 16, 20220.47000.49000.44000.48000.4800232,700
May 13, 20220.44000.48000.43000.43000.4300308,400
May 12, 20220.40000.49000.39000.40000.4000822,100
May 11, 20220.49000.52000.45000.45000.4500183,400
May 10, 20220.52000.53000.48000.50000.5000295,400
May 09, 20220.58000.58000.48000.50000.5000631,300
May 06, 20220.63000.63000.56000.56000.5600370,200
May 05, 20220.69000.69000.60000.63000.6300319,600
May 04, 20220.69000.70000.62000.69000.6900120,400
May 03, 20220.65000.69000.63000.69000.690079,100
May 02, 20220.66000.66000.61000.65000.6500108,200
Apr 29, 20220.68000.71000.62000.66000.6600415,600
Apr 28, 20220.70000.70000.63000.69000.6900517,400
Apr 27, 20220.71000.71000.68000.70000.7000118,000
Apr 26, 20220.75000.75000.67000.71000.7100175,800
Apr 25, 20220.71000.73000.67000.70000.7000185,400
Apr 22, 20220.77000.79000.70000.73000.7300260,200
Apr 21, 20220.84000.84000.73000.77000.7700265,900
Apr 20, 20220.80000.85000.79000.85000.8500207,800
Apr 19, 20220.85000.85000.80000.80000.8000175,100
Apr 18, 20220.85000.88000.82000.82000.8200158,000
Apr 14, 20220.87000.87000.85000.87000.8700129,400
Apr 13, 20220.88000.90000.86000.86000.8600293,000
Apr 12, 20220.85000.89000.84000.89000.8900193,100
Apr 11, 20220.89000.89000.81000.84000.8400368,100
Apr 08, 20220.86000.90000.86000.90000.9000489,300
Apr 07, 20220.80000.86000.80000.86000.8600769,200
Apr 06, 20220.84000.84000.80000.81000.8100194,400
Apr 05, 20220.82000.86000.80000.85000.8500276,300
Apr 04, 20220.83000.84000.79000.84000.8400117,600
Apr 01, 20220.84000.85000.79000.81000.8100163,900
Mar 31, 20220.87000.88000.81000.81000.8100988,100
Mar 30, 20220.86000.90000.83000.86000.8600130,300
Mar 29, 20220.81000.93000.76000.93000.9300417,400
Mar 28, 20220.86000.86000.79000.81000.8100238,800
Mar 25, 20220.88000.90000.85000.86000.860073,600
Mar 24, 20220.89000.91000.84000.90000.9000203,400
Mar 23, 20220.87000.88000.83000.88000.8800189,900
Mar 22, 20220.88000.88000.82000.87000.8700239,000
Mar 21, 20220.82000.90000.82000.86000.860094,600
Mar 18, 20220.84000.89000.82000.82000.820065,700
Mar 17, 20220.84000.87000.79000.86000.8600180,700
Mar 16, 20220.78000.84000.76000.79000.7900191,500
Mar 15, 20220.81000.81000.73000.75000.7500308,300
Mar 14, 20220.89000.89000.78000.79000.7900435,800
Mar 11, 20220.92000.93000.87000.88000.8800169,600
Mar 10, 20220.93000.95000.89000.94000.9400280,300
Mar 09, 20220.89000.94000.87000.91000.9100917,400
Mar 08, 20220.86000.94000.86000.92000.9200539,400
Mar 07, 20220.89000.92000.86000.88000.8800291,400
Mar 04, 20220.80000.87000.79000.86000.8600302,500
Mar 03, 20220.91000.94000.87000.89000.8900458,500
Mar 02, 20220.84000.95000.84000.94000.9400357,800
Mar 01, 20220.94000.94000.84000.89000.8900438,500
Feb 28, 20220.80000.95000.80000.87000.8700485,600
Feb 25, 20220.75000.80000.73000.80000.8000350,500
Feb 24, 20220.67000.76000.67000.76000.7600185,100
Feb 23, 20220.69000.71000.68000.68000.6800128,000
Feb 22, 20220.70000.70000.67000.69000.6900146,100
Feb 18, 20220.71000.71000.69000.70000.7000141,600
Feb 17, 20220.73000.73000.69000.73000.7300237,800
Feb 16, 20220.75000.75000.72000.73000.7300169,700
Feb 15, 20220.77000.77000.73000.75000.7500116,600
Feb 14, 20220.78000.80000.72000.72000.7200143,100
Feb 11, 20220.84000.84000.76000.77000.770069,800
Feb 10, 20220.80000.86000.80000.84000.8400244,200
Feb 09, 20220.77000.83000.76000.79000.7900399,000
Feb 08, 20220.72000.76000.70000.76000.7600117,200
Feb 07, 20220.72000.73000.69000.73000.7300109,900
Feb 04, 20220.75000.78000.69000.70000.70001,237,300
Feb 03, 20220.72000.74000.69000.72000.7200284,800
Feb 02, 20220.78000.78000.72000.75000.7500206,500
Feb 01, 20220.84000.84000.77000.77000.7700389,700
Jan 31, 20220.69000.81000.69000.81000.8100256,400
Jan 28, 20220.69000.72000.65000.71000.7100179,200
Jan 27, 20220.74000.76000.67000.69000.6900311,300
Jan 26, 20220.76000.81000.71000.72000.7200199,600
Jan 25, 20220.75000.80000.74000.76000.7600154,100
Jan 24, 20220.69000.80000.68000.80000.8000390,200
Jan 21, 20220.80000.80000.74000.75000.7500767,900
Jan 20, 20220.83000.85000.82000.82000.8200386,200
Jan 19, 20220.84000.85000.82000.84000.8400244,200
Jan 18, 20220.85000.85000.83000.85000.8500237,500
Jan 17, 20220.87000.87000.83000.86000.8600223,000
Jan 14, 20220.85000.87000.84000.86000.8600158,500
Jan 13, 20220.90000.90000.86000.87000.8700275,700
Jan 12, 20220.88000.92000.88000.90000.9000150,200
Jan 11, 20220.90000.90000.84000.89000.8900162,900
Jan 10, 20220.97000.97000.88000.88000.8800297,900
Jan 07, 20220.88000.97000.87000.97000.9700208,300
Jan 06, 20220.97000.97000.87000.91000.9100285,300
Jan 05, 20220.94001.01000.90000.97000.9700715,100
Jan 04, 20220.90000.93000.88000.93000.9300397,000
Dec 31, 20210.85000.86000.82000.85000.850033,700
Dec 30, 20210.83000.84000.80000.83000.8300275,300
Dec 29, 20210.89000.90000.82000.83000.8300414,200
Dec 24, 20210.87000.90000.86000.90000.9000132,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...