Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.3700	0.4000	0.3700	0.3900	378,816	+0.02(+5.41%)
Feb 05, 2026	0.4000	0.4000	0.3700	0.3700	663,055	-0.04(-8.64%)
Feb 04, 2026	0.4550	0.4550	0.3850	0.4050	849,796	-0.03(-6.90%)
Feb 03, 2026	0.4400	0.4550	0.4225	0.4350	916,089	+0.01(+2.35%)
Feb 02, 2026	0.4400	0.4600	0.4250	0.4250	718,486	-0.04(-9.57%)
Jan 30, 2026	0.4650	0.5100	0.4300	0.4700	3,395,161	+0.00(+0.00%)
Jan 29, 2026	0.5200	0.5400	0.4650	0.4700	1,134,646	-0.04(-7.84%)
Jan 28, 2026	0.4900	0.5200	0.4800	0.5100	1,390,123	+0.03(+6.25%)
Jan 27, 2026	0.4400	0.4800	0.4400	0.4800	847,888	+0.02(+5.49%)
Jan 26, 2026	0.4800	0.4800	0.4450	0.4550	638,496	-0.01(-3.19%)
Jan 23, 2026	0.4550	0.4800	0.4525	0.4700	1,131,712	+0.02(+4.44%)
Jan 22, 2026	0.4400	0.4500	0.4300	0.4500	826,550	+0.01(+2.27%)
Jan 21, 2026	0.4300	0.4400	0.4150	0.4400	420,565	+0.01(+2.33%)
Jan 20, 2026	0.4400	0.4400	0.4150	0.4300	771,526	-0.01(-1.15%)
Jan 19, 2026	0.4250	0.4400	0.4200	0.4350	217,582	+0.01(+2.35%)
Jan 16, 2026	0.4250	0.4500	0.4150	0.4250	638,246	+0.01(+1.19%)
Jan 15, 2026	0.4300	0.4400	0.4150	0.4200	315,720	-0.02(-3.45%)
Jan 14, 2026	0.4350	0.4400	0.4050	0.4350	513,951	+0.01(+2.35%)
Jan 13, 2026	0.4500	0.4500	0.4150	0.4250	513,327	-0.02(-4.49%)
Jan 12, 2026	0.4100	0.4500	0.4050	0.4450	1,257,416	+0.04(+9.88%)
Jan 09, 2026	0.3950	0.4150	0.3900	0.4050	621,225	+0.03(+6.58%)
Jan 08, 2026	0.4000	0.4100	0.3800	0.3800	687,166	-0.02(-3.80%)
Jan 07, 2026	0.3750	0.3950	0.3600	0.3950	760,499	+0.03(+6.76%)
Jan 06, 2026	0.3250	0.3725	0.3250	0.3700	1,496,478	+0.07(+21.31%)
Jan 05, 2026	0.3100	0.3200	0.2975	0.3050	3,610,639	+0.01(+1.67%)
Jan 02, 2026	0.3100	0.3150	0.2950	0.3000	1,448,838	+0.01(+3.45%)
Dec 31, 2025				0.2900	0	-0.01(-1.69%)
Dec 30, 2025	0.3000	0.3100	0.2900	0.2950	1,262,000	-0.01(-1.67%)
Dec 29, 2025	0.3200	0.3300	0.3000	0.3000	295,941	-0.02(-6.25%)
Dec 24, 2025				0.3200	0	+0.01(+1.59%)
Dec 23, 2025	0.3250	0.3350	0.3100	0.3150	601,742	+0.00(+0.00%)
Dec 22, 2025	0.3200	0.3200	0.3000	0.3150	752,370	+0.00(+0.00%)
Dec 19, 2025	0.2750	0.3450	0.2750	0.3150	6,891,167	+0.04(+16.67%)
Dec 18, 2025	0.2700	0.2850	0.2650	0.2700	1,019,442	+0.01(+3.85%)
Dec 17, 2025	0.2750	0.2750	0.2600	0.2600	929,661	-0.01(-3.70%)
Dec 16, 2025	0.2750	0.2800	0.2700	0.2700	303,184	-0.01(-5.26%)
Dec 15, 2025	0.3000	0.3000	0.2800	0.2850	356,259	-0.02(-5.00%)
Dec 12, 2025	0.3150	0.3150	0.2800	0.3000	367,572	-0.01(-1.64%)
Dec 11, 2025	0.3000	0.3100	0.2950	0.3050	267,834	+0.01(+1.67%)
Dec 10, 2025	0.3300	0.3300	0.2950	0.3000	343,834	-0.02(-6.25%)
Dec 09, 2025	0.2950	0.3200	0.2950	0.3200	221,869	+0.03(+10.34%)
Dec 08, 2025	0.3200	0.3200	0.2850	0.2900	308,020	-0.03(-7.94%)
Dec 05, 2025	0.3350	0.3350	0.3000	0.3150	164,272	-0.02(-4.55%)
Dec 04, 2025	0.3200	0.3350	0.3100	0.3300	512,226	+0.03(+10.00%)
Dec 03, 2025	0.3100	0.3250	0.3000	0.3000	473,639	+0.00(+0.00%)
Dec 02, 2025	0.2800	0.3100	0.2800	0.3000	343,087	+0.02(+9.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Forsys Metals Corp (TSX:FSY)

Historical Prices

Starting at $3.75/week.

Subscribe Today