Frankfurt - Delayed Quote EUR

Forsys Metals Corp. (F2T.F)

0.3090
-0.0195
(-5.94%)
At close: May 9 at 8:00:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.30900.30900.30900.30900.30904,000
May 8, 20250.33250.33250.32850.32850.32854,000
May 7, 20250.30600.33000.30600.33000.33008,000
May 6, 20250.30700.30700.30700.30700.3070-
May 5, 20250.30850.30850.30850.30850.3085-
May 2, 20250.31050.31050.31050.31050.3105-
Apr 30, 20250.33200.33200.33200.33200.3320-
Apr 29, 20250.35200.35200.35200.35200.3520-
Apr 28, 20250.33600.33600.33600.33600.3360-
Apr 25, 20250.32200.35200.32200.35200.352011,500
Apr 24, 20250.29900.32100.29900.32100.321010,000
Apr 23, 20250.29000.29000.29000.29000.2900-
Apr 22, 20250.29000.29700.29000.29700.297014,000
Apr 17, 20250.29500.29500.29500.29500.2950-
Apr 16, 20250.29400.29400.29400.29400.2940-
Apr 15, 20250.31200.31200.31200.31200.3120-
Apr 14, 20250.33200.33200.33200.33200.3320-
Apr 11, 20250.29050.29050.29050.29050.2905-
Apr 10, 20250.32150.32150.31150.31150.31154,000
Apr 9, 20250.29100.30650.29100.30650.3065400
Apr 8, 20250.34850.34850.34200.34200.342010,000
Apr 7, 20250.33600.33600.33600.33600.3360-
Apr 4, 20250.40400.40400.40400.40400.4040-
Apr 3, 20250.41600.41600.41600.41600.4160-
Apr 2, 20250.43400.43400.43400.43400.4340-
Apr 1, 20250.44600.44600.44600.44600.4460-
Mar 31, 20250.41850.42000.41850.42000.42007,000
Mar 28, 20250.40050.40050.40050.40050.4005-
Mar 27, 20250.39550.42800.39550.42800.428017,000
Mar 26, 20250.37150.37150.37150.37150.3715-
Mar 25, 20250.38950.38950.38950.38950.3895-
Mar 24, 20250.37550.40000.37550.40000.40007,000
Mar 21, 20250.33800.33800.33800.33800.3380-
Mar 20, 20250.30400.36800.30400.35400.354037,000
Mar 19, 20250.29750.29750.29750.29750.2975-
Mar 18, 20250.29300.30000.29300.30000.3000900
Mar 17, 20250.28700.28700.28700.28700.2870-
Mar 14, 20250.29250.29250.29250.29250.2925-
Mar 13, 20250.28150.28150.28150.28150.2815-
Mar 12, 20250.27500.27500.27500.27500.2750-
Mar 11, 20250.26000.26000.26000.26000.2600-
Mar 10, 20250.29150.29150.29150.29150.2915-
Mar 7, 20250.29750.29750.29750.29750.2975-
Mar 6, 20250.26900.26900.26900.26900.2690-
Mar 5, 20250.28000.28000.27800.27800.27804,000
Mar 4, 20250.26900.28200.26850.28200.282021,000
Mar 3, 20250.29400.29400.29400.29400.2940-
Feb 28, 20250.29100.29150.29100.29150.29151,000
Feb 27, 20250.28950.28950.28950.28950.2895-
Feb 26, 20250.28850.32600.28850.32600.326021,000
Feb 25, 20250.30250.30250.30250.30250.3025-
Feb 24, 20250.27400.27400.27400.27400.2740-
Feb 21, 20250.28600.28600.28600.28600.2860-
Feb 20, 20250.28050.28050.28050.28050.2805-
Feb 19, 20250.27400.27400.27400.27400.2740-
Feb 18, 20250.29350.29400.29350.29400.294010,000
Feb 17, 20250.29300.29400.29300.29400.29401,650
Feb 14, 20250.29750.30200.29750.30200.302010,000
Feb 13, 20250.29550.29550.29550.29550.2955-
Feb 12, 20250.29500.32400.29500.32400.32403,000
Feb 11, 20250.30100.30100.30100.30100.3010-
Feb 10, 20250.31100.31100.31100.31100.3110-
Feb 7, 20250.30350.30350.30350.30350.3035-
Feb 6, 20250.31000.31000.31000.31000.3100-
Feb 5, 20250.32250.32250.32250.32250.3225-
Feb 4, 20250.30250.32800.30250.32800.32803,000
Feb 3, 20250.29100.32600.29100.31950.319520,000
Jan 31, 20250.35500.35500.35500.35500.3550-
Jan 30, 20250.34600.35900.34600.35900.35901,240
Jan 29, 20250.34700.38950.34700.38950.38952,000
Jan 28, 20250.33950.33950.33950.33950.3395-
Jan 27, 20250.39050.41200.34850.36000.360012,000
Jan 24, 20250.42450.44200.42450.44050.440520,800
Jan 23, 20250.36250.36250.36250.36250.3625-
Jan 22, 20250.38950.38950.38950.38950.3895-
Jan 21, 20250.39450.41800.39450.41800.41807,000
Jan 20, 20250.41000.41000.41000.41000.4100-
Jan 17, 20250.41950.42000.41950.42000.42001,000
Jan 16, 20250.41350.41350.41350.41350.4135-
Jan 15, 20250.40600.40600.40600.40600.4060-
Jan 14, 20250.40700.40700.40700.40700.4070-
Jan 13, 20250.43200.43200.43200.43200.4320-
Jan 10, 20250.42900.42900.42900.42900.4290-
Jan 9, 20250.43950.43950.43950.43950.4395-
Jan 8, 20250.47550.48200.47550.48200.482017,000
Jan 7, 20250.47000.47000.47000.47000.4700-
Jan 6, 20250.48050.48200.48000.48200.482014,000
Jan 3, 20250.45950.45950.45950.45950.4595-
Jan 2, 20250.41650.44200.41650.44200.442010,000
Dec 30, 20240.38450.38450.38450.38450.3845-
Dec 27, 20240.37350.37350.36400.36400.36408,700
Dec 23, 20240.37850.37850.37000.37000.3700320
Dec 20, 20240.36250.36250.36250.36250.3625-
Dec 19, 20240.39300.39300.39000.39000.39002,500
Dec 18, 20240.39100.39100.39100.39100.3910-
Dec 17, 20240.42450.42450.42450.42450.4245-
Dec 16, 20240.42150.42150.42150.42150.4215-
Dec 13, 20240.42300.42300.42250.42250.42251,000
Dec 12, 20240.44250.44250.44250.44250.4425-
Dec 11, 20240.42150.42150.42150.42150.4215-
Dec 10, 20240.42650.42650.42650.42650.4265-
Dec 9, 20240.44700.44700.44700.44700.4470-
Dec 6, 20240.45000.45050.45000.45050.45057,000
Dec 5, 20240.45150.45150.45150.45150.4515-
Dec 4, 20240.45200.45200.45200.45200.4520-
Dec 3, 20240.45150.45150.45150.45150.4515-
Dec 2, 20240.45950.45950.45950.45950.4595-
Nov 29, 20240.43850.43850.43400.43400.4340900
Nov 28, 20240.45250.45350.45250.45350.45358,180
Nov 27, 20240.45300.45300.45300.45300.4530-
Nov 26, 20240.45800.45800.45800.45800.4580-
Nov 25, 20240.47150.47150.47150.47150.47152,000
Nov 22, 20240.46350.46350.46350.46350.4635-
Nov 21, 20240.45450.45450.45450.45450.4545-
Nov 20, 20240.46150.46150.46150.46150.4615-
Nov 19, 20240.45350.45350.45350.45350.4535-
Nov 18, 20240.40500.43000.40500.43000.430020,000
Nov 15, 20240.38150.39000.38150.39000.390017,000
Nov 14, 20240.39750.39750.39750.39750.3975-
Nov 13, 20240.39800.42250.37450.37450.374512,390
Nov 12, 20240.40250.40250.40250.40250.4025-
Nov 11, 20240.40850.40850.40850.40850.4085-
Nov 8, 20240.39800.39800.39800.39800.3980-
Nov 7, 20240.39500.39500.39500.39500.3950-
Nov 6, 20240.40950.40950.40950.40950.4095-
Nov 5, 20240.38950.38950.38950.38950.3895-
Nov 4, 20240.41450.41450.41450.41450.4145-
Nov 1, 20240.42850.42850.42850.42850.4285-
Oct 31, 20240.42450.42450.42450.42450.4245-
Oct 30, 20240.42500.42500.42500.42500.4250-
Oct 29, 20240.41900.41900.41450.41450.414580
Oct 28, 20240.42250.42250.42200.42200.422010,000
Oct 25, 20240.43250.43250.43250.43250.4325-
Oct 24, 20240.42950.42950.42950.42950.4295-
Oct 23, 20240.45350.45350.45350.45350.4535-
Oct 22, 20240.46450.46450.46450.46450.4645270
Oct 21, 20240.47800.47800.47800.47800.4780-
Oct 18, 20240.46700.46700.46700.46700.4670-
Oct 17, 20240.48000.48000.48000.48000.4800-
Oct 16, 20240.43250.46800.43250.46800.468010,000
Oct 15, 20240.43650.43650.43650.43650.4365-
Oct 14, 20240.43050.43050.43050.43050.43054,000
Oct 11, 20240.42400.42400.42400.42400.4240-
Oct 10, 20240.42500.46250.42500.46250.462512,222
Oct 9, 20240.43750.43750.43750.43750.4375-
Oct 8, 20240.45950.45950.45950.45950.4595-
Oct 7, 20240.47450.47450.47450.47450.4745-
Oct 4, 20240.50100.50100.50100.50100.5010-
Oct 3, 20240.52000.52000.52000.52000.5200-
Oct 2, 20240.51500.51500.51500.51500.5150-
Oct 1, 20240.53500.53500.53500.53500.5350-
Sep 30, 20240.50900.50900.50900.50900.5090-
Sep 27, 20240.52300.52300.52300.52300.5230-
Sep 26, 20240.48450.48450.48450.48450.4845-
Sep 25, 20240.45750.45750.45750.45750.4575-
Sep 24, 20240.43800.43800.43800.43800.4380-
Sep 23, 20240.37500.37500.37500.37500.3750-
Sep 20, 20240.34150.35000.34150.35000.3500200
Sep 19, 20240.36150.36150.36150.36150.3615-
Sep 18, 20240.34250.34250.34250.34250.3425-
Sep 17, 20240.37850.37850.37850.37850.3785-
Sep 16, 20240.35700.35700.35700.35700.3570-
Sep 13, 20240.37050.37050.37050.37050.3705-
Sep 12, 20240.36650.36650.36650.36650.3665-
Sep 11, 20240.31850.31850.31850.31850.3185-
Sep 10, 20240.32850.35000.32850.35000.35007,000
Sep 9, 20240.30800.33900.30800.33900.339015,000
Sep 6, 20240.33200.33200.33200.33200.3320-
Sep 5, 20240.33250.33250.33250.33250.3325-
Sep 4, 20240.33250.33250.33250.33250.3325-
Sep 3, 20240.35950.35950.35950.35950.3595-
Sep 2, 20240.36050.36050.36000.36000.3600-
Aug 30, 20240.38000.42050.38000.42050.42054,000
Aug 29, 20240.37250.37350.37250.37350.3735800
Aug 28, 20240.36500.36500.36500.36500.3650-
Aug 27, 20240.37050.37050.37050.37050.3705-
Aug 26, 20240.38250.38250.38250.38250.3825-
Aug 23, 20240.32900.36800.32900.36800.36805,000
Aug 22, 20240.31550.31550.31550.31550.3155-
Aug 21, 20240.31200.31200.31200.31200.3120-
Aug 20, 20240.31500.31500.31500.31500.3150-
Aug 19, 20240.32600.36000.32600.36000.36006,500
Aug 16, 20240.34000.34000.34000.34000.3400-
Aug 15, 20240.29900.29900.29900.29900.2990-
Aug 14, 20240.32350.32350.32350.32350.3235-
Aug 13, 20240.31800.31800.31800.31800.3180-
Aug 12, 20240.29550.29550.29550.29550.2955-
Aug 9, 20240.30550.30550.30550.30550.3055-
Aug 8, 20240.27800.27800.27800.27800.2780-
Aug 7, 20240.29800.29800.29800.29800.2980-
Aug 6, 20240.28550.28550.28550.28550.2855-
Aug 5, 20240.28400.28400.28400.28400.2840-
Aug 2, 20240.31600.31600.31600.31600.3160-
Aug 1, 20240.38000.38000.38000.38000.3800-
Jul 31, 20240.33900.33900.33900.33900.3390-
Jul 30, 20240.34600.34600.34600.34600.3460-
Jul 29, 20240.35800.35800.35800.35800.3580-
Jul 26, 20240.37200.37200.37200.37200.37201,000
Jul 25, 20240.34550.34550.34550.34550.3455-
Jul 24, 20240.39950.39950.39950.39950.3995-
Jul 23, 20240.35900.35900.35900.35900.3590-
Jul 22, 20240.35300.35300.35300.35300.3530-
Jul 19, 20240.32050.38650.32050.38650.386510,000
Jul 18, 20240.36650.36650.36650.36650.3665650
Jul 17, 20240.40750.40750.40750.40750.4075-
Jul 16, 20240.42150.42150.42150.42150.4215-
Jul 15, 20240.44900.44900.44900.44900.4490-
Jul 12, 20240.47850.47850.47850.47850.4785-
Jul 11, 20240.46650.46650.46650.46650.4665-
Jul 10, 20240.41250.48800.41250.48800.488010,000
Jul 9, 20240.44600.44600.41650.41650.416511,600
Jul 8, 20240.44600.44600.44600.44600.4460-
Jul 5, 20240.46750.46750.46750.46750.4675-
Jul 4, 20240.48500.48500.48500.48500.4850-
Jul 3, 20240.44100.49700.44100.49700.497010,000
Jul 2, 20240.47350.47350.47350.47350.4735-
Jul 1, 20240.47450.47450.47450.47450.4745-
Jun 28, 20240.50300.50400.47350.47450.4745103,800
Jun 27, 20240.49050.49050.49050.49050.4905-
Jun 26, 20240.46400.49400.46400.49400.494010,000
Jun 25, 20240.50400.50400.50400.50400.5040-
Jun 24, 20240.50700.50700.50700.50700.5070-
Jun 21, 20240.55900.55900.55900.55900.5590-
Jun 20, 20240.58300.58300.58300.58300.5830-
Jun 19, 20240.59000.60000.59000.60000.60007,000
Jun 18, 20240.56900.56900.56900.56900.5690-
Jun 17, 20240.59800.59800.59800.59800.5980-
Jun 14, 20240.58200.58300.58200.58300.58301,000
Jun 13, 20240.60600.60600.60600.60600.6060-
Jun 12, 20240.58200.58200.58200.58200.5820-
Jun 11, 20240.60600.60600.60600.60600.6060-
Jun 10, 20240.58700.58700.58700.58700.5870-
Jun 7, 20240.59000.59000.59000.59000.5900-
Jun 6, 20240.59700.61200.59700.61100.611012,000
Jun 5, 20240.59800.59800.59800.59800.5980-
Jun 4, 20240.62400.65200.62400.65200.6520500
Jun 3, 20240.68300.68300.68300.68300.6830-
May 31, 20240.69400.69500.69400.69500.69502,000
May 30, 20240.70300.70300.70300.70300.7030-
May 29, 20240.71400.71400.71400.71400.7140-
May 28, 20240.67400.72100.67400.72100.721010,000
May 27, 20240.67300.67300.67300.67300.6730-
May 24, 20240.66000.66000.66000.66000.6600-
May 23, 20240.69100.69300.69100.69300.69302,600
May 22, 20240.68100.68100.68100.68100.6810-
May 21, 20240.68100.68100.68100.68100.6810-
May 20, 20240.68200.68200.68200.68200.6820-
May 17, 20240.62100.62100.62100.62100.6210-
May 16, 20240.63400.63400.63400.63400.6340-
May 15, 20240.60200.60200.60200.60200.6020-
May 14, 20240.62300.62300.59200.59200.59202,000
May 13, 20240.56300.56300.56300.56300.5630-
May 10, 20240.58300.58300.58300.58300.5830-
May 9, 20240.57500.57500.57500.57500.5750-

Related Tickers

FVJ.SG Fortescue Metals Group Ltd
9.07
+0.25%
 
SAG.V Sterling Metals Corp.
0.2900
+3.57%
 
SYH.V Skyharbour Resources Ltd.
0.3300
+3.13%
 
SKE Skeena Resources Limited
12.55
+1.62%