Canada Markets closed

Forsys Metals Corp. (FSY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5100+0.0300 (+6.25%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.48000.51000.48000.51000.5100165,700
Dec 07, 20220.50000.50000.48000.48000.480056,200
Dec 06, 20220.50000.51000.50000.51000.5100108,500
Dec 05, 20220.50000.51000.49000.50000.500092,500
Dec 02, 20220.50000.52000.50000.51000.5100147,400
Dec 01, 20220.53000.54000.50000.50000.5000105,900
Nov 30, 20220.52000.55000.52000.52000.520071,500
Nov 29, 20220.52000.54000.52000.52000.520043,600
Nov 28, 20220.55000.55000.49000.55000.550038,700
Nov 25, 20220.55000.55000.52000.52000.520063,900
Nov 24, 20220.54000.54000.53000.53000.53008,200
Nov 23, 20220.54000.55000.53000.55000.550018,600
Nov 22, 20220.56000.57000.53000.53000.530073,700
Nov 21, 20220.56000.58000.56000.58000.580029,200
Nov 18, 20220.60000.61000.54000.54000.540095,200
Nov 17, 20220.57000.58000.55000.57000.570070,200
Nov 16, 20220.59000.60000.58000.58000.580091,500
Nov 15, 20220.62000.62000.59000.61000.6100118,100
Nov 14, 20220.61000.63000.58000.63000.6300150,400
Nov 11, 20220.56000.62000.56000.62000.6200296,200
Nov 10, 20220.59000.59000.55000.57000.570076,000
Nov 09, 20220.57000.57000.54000.57000.570034,000
Nov 08, 20220.56000.58000.55000.57000.570052,200
Nov 07, 20220.53000.58000.53000.56000.560072,000
Nov 04, 20220.55000.56000.52000.54000.540061,900
Nov 03, 20220.54000.57000.54000.57000.570047,300
Nov 02, 20220.56000.57000.54000.57000.570025,100
Nov 01, 20220.57000.57000.55000.57000.570025,300
Oct 31, 20220.56000.57000.55000.56000.560020,800
Oct 28, 20220.57000.57000.56000.57000.570069,100
Oct 27, 20220.58000.58000.56000.58000.580095,000
Oct 26, 20220.56000.62000.55000.59000.59001,204,900
Oct 25, 20220.60000.60000.57000.57000.5700118,800
Oct 24, 20220.62000.62000.58000.58000.580029,200
Oct 21, 20220.60000.63000.59000.60000.6000994,200
Oct 20, 20220.62000.65000.60000.60000.600044,200
Oct 19, 20220.64000.68000.64000.64000.64009,100
Oct 18, 20220.68000.68000.65000.66000.660018,200
Oct 17, 20220.65000.68000.64000.68000.680096,700
Oct 14, 20220.67000.67000.61000.65000.650031,500
Oct 13, 20220.57000.67000.57000.66000.6600170,700
Oct 12, 20220.60000.60000.56000.57000.570069,500
Oct 11, 20220.61000.62000.58000.60000.600083,400
Oct 07, 20220.62000.63000.61000.62000.620021,900
Oct 06, 20220.65000.66000.62000.66000.660045,300
Oct 05, 20220.60000.68000.60000.68000.680094,800
Oct 04, 20220.60000.65000.60000.62000.620088,200
Oct 03, 20220.59000.60000.56000.60000.6000174,400
Sept 30, 20220.56000.59000.54000.54000.5400126,200
Sept 29, 20220.59000.61000.58000.58000.580058,700
Sept 28, 20220.55000.63000.55000.60000.600075,500
Sept 27, 20220.56000.62000.55000.59000.5900138,200
Sept 26, 20220.52000.56000.52000.53000.530092,200
Sept 23, 20220.61000.62000.52000.56000.5600347,000
Sept 22, 20220.62000.64000.61000.61000.610040,100
Sept 21, 20220.65000.66000.62000.64000.640071,500
Sept 20, 20220.66000.66000.64000.66000.660020,700
Sept 19, 20220.61000.66000.61000.66000.660025,100
Sept 16, 20220.64000.65000.61000.65000.6500134,700
Sept 15, 20220.67000.68000.65000.65000.650075,700
Sept 14, 20220.70000.70000.67000.67000.6700183,800
Sept 13, 20220.72000.73000.69000.71000.7100180,800
Sept 12, 20220.74000.76000.71000.74000.740070,100
Sept 09, 20220.76000.80000.76000.77000.7700200,100
Sept 08, 20220.74000.81000.74000.81000.8100337,900
Sept 07, 20220.68000.75000.68000.74000.740067,900
Sept 06, 20220.66000.73000.66000.70000.7000786,200
Sept 02, 20220.72000.73000.70000.70000.700069,900
Sept 01, 20220.78000.78000.67000.74000.7400216,800
Aug 31, 20220.75000.81000.75000.81000.8100309,900
Aug 30, 20220.73000.76000.68000.76000.7600361,900
Aug 29, 20220.64000.75000.63000.75000.7500356,500
Aug 26, 20220.71000.71000.63000.66000.6600143,300
Aug 25, 20220.68000.73000.66000.71000.7100115,000
Aug 24, 20220.64000.69000.64000.68000.6800207,600
Aug 23, 20220.57000.61000.56000.58000.580062,300
Aug 22, 20220.55000.58000.55000.58000.580091,400
Aug 19, 20220.58000.59000.55000.57000.5700148,400
Aug 18, 20220.61000.65000.57000.58000.5800180,100
Aug 17, 20220.64000.64000.58000.58000.5800135,800
Aug 16, 20220.64000.67000.63000.64000.640041,700
Aug 15, 20220.69000.69000.64000.64000.640073,600
Aug 12, 20220.74000.74000.70000.70000.700030,100
Aug 11, 20220.71000.73000.71000.73000.730035,000
Aug 10, 20220.72000.73000.70000.72000.720030,300
Aug 09, 20220.75000.77000.70000.74000.740065,900
Aug 08, 20220.73000.76000.71000.75000.7500207,200
Aug 05, 20220.73000.77000.73000.76000.760033,900
Aug 04, 20220.70000.76000.70000.74000.740044,800
Aug 03, 20220.72000.72000.70000.71000.710059,300
Aug 02, 20220.74000.76000.72000.74000.740071,500
Jul 29, 20220.79000.81000.71000.76000.76002,946,200
Jul 28, 20220.82000.83000.77000.80000.8000484,200
Jul 27, 20220.73000.80000.70000.80000.8000526,300
Jul 26, 20220.69000.74000.65000.74000.7400433,700
Jul 25, 20220.65000.73000.65000.73000.7300629,600
Jul 22, 20220.63000.68000.60000.67000.6700262,100
Jul 21, 20220.63000.63000.59000.61000.610090,200
Jul 20, 20220.55000.63000.55000.63000.6300204,900
Jul 19, 20220.55000.58000.52000.58000.580066,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...