Toronto - Free Realtime Quote CAD

Forsys Metals Corp. (FSY.TO)

0.4950
-0.0050
(-1.00%)
As of 12:04:36 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.49000.50000.49000.49500.495086,747
May 8, 20250.51000.55000.50000.50000.500099,000
May 7, 20250.50000.56000.50000.53000.530085,800
May 6, 20250.51000.52000.50000.50000.500031,900
May 5, 20250.50000.51000.49000.49000.4900128,100
May 2, 20250.55000.62000.50000.50000.500076,400
May 1, 20250.56000.56000.48000.49000.4900201,300
Apr 30, 20250.54000.54000.48000.51000.510065,100
Apr 29, 20250.56000.58000.55000.56000.560063,500
Apr 28, 20250.56000.63000.55000.59000.590086,400
Apr 25, 20250.51000.58000.51000.57000.5700127,300
Apr 24, 20250.48000.54000.48000.54000.540035,100
Apr 23, 20250.48000.50000.48000.48000.480047,800
Apr 22, 20250.48000.50000.46000.46000.460096,200
Apr 21, 20250.49000.49000.45000.45000.450093,700
Apr 17, 20250.49000.50000.48000.48000.480074,000
Apr 16, 20250.50000.52000.49000.49000.4900126,100
Apr 15, 20250.52000.52000.49000.50000.500091,000
Apr 14, 20250.58000.58000.52000.52000.520019,500
Apr 11, 20250.51000.56000.51000.56000.560072,900
Apr 10, 20250.53000.56000.47000.47000.4700114,100
Apr 9, 20250.48000.55000.47000.53000.530093,900
Apr 8, 20250.55000.55000.48000.50000.5000193,000
Apr 7, 20250.54000.57000.51000.53000.5300125,500
Apr 4, 20250.65000.65000.57000.62000.620089,800
Apr 3, 20250.63000.68000.63000.65000.650080,700
Apr 2, 20250.68000.71000.64000.69000.6900108,400
Apr 1, 20250.72000.72000.69000.71000.7100289,300
Mar 31, 20250.68000.75000.64000.75000.75004,400,100
Mar 28, 20250.66000.69000.63000.66000.6600178,200
Mar 27, 20250.65000.69000.65000.66000.6600415,900
Mar 26, 20250.59000.66000.59000.65000.6500394,500
Mar 25, 20250.65000.65000.56000.60000.600097,300
Mar 24, 20250.61000.65000.59000.63000.6300142,200
Mar 21, 20250.57000.62000.53000.61000.6100314,300
Mar 20, 20250.53000.58000.52000.57000.5700308,100
Mar 19, 20250.49000.54000.49000.50000.5000202,100
Mar 18, 20250.48000.50000.48000.50000.500077,200
Mar 17, 20250.47000.49000.47000.49000.490036,300
Mar 14, 20250.46000.50000.46000.50000.500052,000
Mar 13, 20250.47000.50000.46000.48000.480038,200
Mar 12, 20250.48000.49000.45000.48000.480024,200
Mar 11, 20250.43000.48000.41000.48000.480040,300
Mar 10, 20250.48000.48000.42000.44000.4400166,400
Mar 7, 20250.49000.50000.47000.50000.500020,100
Mar 6, 20250.47000.49000.45000.49000.490028,100
Mar 5, 20250.44000.47000.44000.45000.450096,200
Mar 4, 20250.42000.45000.42000.44000.440060,600
Mar 3, 20250.49000.49000.39000.43000.4300292,600
Feb 28, 20250.46000.51000.46000.47000.4700119,400
Feb 27, 20250.47000.50000.46000.48000.480057,700
Feb 26, 20250.47000.52000.46000.47000.4700109,200
Feb 25, 20250.48000.48000.44000.47000.470075,500
Feb 24, 20250.44000.48000.42000.48000.480090,600
Feb 21, 20250.46000.48000.43000.44000.440075,800
Feb 20, 20250.43000.46000.43000.46000.460050,900
Feb 19, 20250.42000.44000.42000.44000.4400119,000
Feb 18, 20250.46000.46000.41000.43000.4300210,600
Feb 14, 20250.45000.45000.43000.45000.450073,700
Feb 13, 20250.48000.48000.45000.45000.450059,400
Feb 12, 20250.46000.48000.45000.45000.450090,500
Feb 11, 20250.47000.47000.46000.47000.470069,600
Feb 10, 20250.48000.49000.47000.47000.470032,100
Feb 7, 20250.49000.49000.47000.47000.470096,900
Feb 6, 20250.50000.50000.45000.48000.4800127,100
Feb 5, 20250.50000.51000.48000.50000.500072,600
Feb 4, 20250.49000.53000.47000.49000.4900197,100
Feb 3, 20250.46000.48000.46000.48000.4800237,000
Jan 31, 20250.54000.56000.46000.46000.46001,342,000
Jan 30, 20250.55000.57000.54000.56000.560076,000
Jan 29, 20250.55000.58000.54000.54000.540061,500
Jan 28, 20250.56000.58000.52000.55000.5500129,000
Jan 27, 20250.55000.62000.51000.54000.5400502,600
Jan 24, 20250.67000.69000.60000.60000.6000235,200
Jan 23, 20250.61000.69000.59000.66000.6600201,300
Jan 22, 20250.60000.62000.56000.58000.5800171,700
Jan 21, 20250.61000.65000.59000.59000.590078,700
Jan 20, 20250.62000.62000.60000.61000.610055,200
Jan 17, 20250.62000.64000.62000.64000.640029,700
Jan 16, 20250.62000.64000.61000.64000.640013,100
Jan 15, 20250.62000.64000.62000.63000.630012,500
Jan 14, 20250.60000.66000.60000.64000.640022,000
Jan 13, 20250.62000.64000.60000.64000.640074,100
Jan 10, 20250.64000.66000.62000.64000.640087,600
Jan 9, 20250.65000.66000.63000.65000.650010,100
Jan 8, 20250.70000.70000.67000.67000.670014,200
Jan 7, 20250.76000.76000.68000.74000.740044,700
Jan 6, 20250.73000.76000.70000.73000.7300259,000
Jan 3, 20250.72000.75000.72000.74000.7400201,200
Jan 2, 20250.65000.71000.65000.70000.700063,600
Dec 31, 20240.62000.66000.62000.66000.660041,800
Dec 30, 20240.57000.64000.57000.64000.6400106,300
Dec 27, 20240.63000.65000.58000.58000.580060,700
Dec 24, 20240.56000.62000.56000.56000.560013,400
Dec 23, 20240.56000.64000.56000.64000.640029,500
Dec 20, 20240.54000.64000.54000.60000.6000124,700
Dec 19, 20240.59000.59000.53000.56000.560093,500
Dec 18, 20240.62000.63000.60000.60000.600035,100
Dec 17, 20240.65000.65000.60000.61000.610094,800
Dec 16, 20240.65000.68000.64000.67000.6700120,100
Dec 13, 20240.64000.65000.62000.65000.650032,600
Dec 12, 20240.66000.67000.63000.65000.650024,400
Dec 11, 20240.67000.68000.66000.68000.680037,100
Dec 10, 20240.63000.68000.63000.65000.65007,700
Dec 9, 20240.67000.69000.66000.66000.660020,700
Dec 6, 20240.68000.69000.68000.69000.690024,000
Dec 5, 20240.68000.69000.68000.69000.690015,700
Dec 4, 20240.69000.70000.68000.69000.690079,700
Dec 3, 20240.68000.71000.67000.69000.690022,000
Dec 2, 20240.70000.71000.68000.69000.690062,600
Nov 29, 20240.69000.70000.69000.70000.70009,500
Nov 28, 20240.68000.68000.67000.67000.67004,000
Nov 27, 20240.66000.69000.66000.69000.690026,800
Nov 26, 20240.67000.69000.66000.69000.690043,700
Nov 25, 20240.66000.71000.64000.71000.710045,900
Nov 22, 20240.68000.71000.66000.71000.710019,100
Nov 21, 20240.65000.71000.65000.71000.710043,800
Nov 20, 20240.70000.71000.65000.69000.690088,400
Nov 19, 20240.69000.71000.66000.70000.7000108,500
Nov 18, 20240.64000.73000.62000.68000.6800184,700
Nov 15, 20240.57000.64000.57000.64000.6400121,300
Nov 14, 20240.61000.61000.57000.57000.5700188,000
Nov 13, 20240.60000.62000.59000.61000.6100101,800
Nov 12, 20240.63000.66000.58000.63000.630089,400
Nov 11, 20240.64000.64000.60000.62000.620047,700
Nov 8, 20240.62000.64000.61000.64000.640045,200
Nov 7, 20240.60000.63000.58000.60000.6000173,400
Nov 6, 20240.63000.63000.60000.61000.610037,400
Nov 5, 20240.64000.64000.63000.63000.630017,400
Nov 4, 20240.65000.65000.61000.61000.610039,700
Nov 1, 20240.67000.67000.64000.67000.670040,700
Oct 31, 20240.66000.67000.61000.67000.6700183,500
Oct 30, 20240.67000.67000.63000.67000.670021,300
Oct 29, 20240.67000.67000.63000.66000.660055,000
Oct 28, 20240.63000.66000.62000.66000.660041,500
Oct 25, 20240.66000.68000.63000.68000.680058,900
Oct 24, 20240.67000.69000.66000.67000.670044,600
Oct 23, 20240.70000.70000.65000.66000.6600199,300
Oct 22, 20240.73000.73000.69000.72000.720083,800
Oct 21, 20240.75000.76000.70000.73000.7300117,400
Oct 18, 20240.73000.75000.68000.75000.7500199,700
Oct 17, 20240.71000.74000.70000.70000.7000191,600
Oct 16, 20240.66000.74000.65000.72000.7200281,100
Oct 15, 20240.64000.67000.63000.65000.6500111,300
Oct 11, 20240.65000.67000.63000.67000.6700117,500
Oct 10, 20240.68000.68000.66000.68000.680067,500
Oct 9, 20240.69000.70000.64000.66000.6600112,200
Oct 8, 20240.71000.72000.66000.68000.6800111,100
Oct 7, 20240.73000.73000.71000.72000.720073,600
Oct 4, 20240.73000.77000.73000.73000.730099,500
Oct 3, 20240.80000.80000.75000.77000.770028,100
Oct 2, 20240.79000.80000.74000.80000.8000207,700
Oct 1, 20240.78000.81000.75000.79000.7900143,600
Sep 30, 20240.75000.83000.68000.83000.83001,331,200
Sep 27, 20240.79000.79000.74000.76000.760075,100
Sep 26, 20240.75000.81000.75000.79000.7900374,000
Sep 25, 20240.70000.76000.66000.76000.7600347,800
Sep 24, 20240.69000.73000.69000.72000.7200212,600
Sep 23, 20240.56000.68000.56000.64000.6400316,000
Sep 20, 20240.53000.60000.53000.59000.590076,600
Sep 19, 20240.57000.58000.53000.53000.530024,900
Sep 18, 20240.54000.58000.53000.56000.5600320,000
Sep 17, 20240.57000.59000.52000.54000.5400360,300
Sep 16, 20240.54000.59000.52000.59000.590054,000
Sep 13, 20240.56000.59000.54000.59000.590037,000
Sep 12, 20240.56000.59000.56000.58000.580070,200
Sep 11, 20240.48000.58000.48000.56000.560066,200
Sep 10, 20240.52000.52000.47000.49000.490046,600
Sep 9, 20240.47000.54000.45000.54000.540089,700
Sep 6, 20240.54000.54000.48000.48000.480051,400
Sep 5, 20240.54000.55000.51000.52000.520043,400
Sep 4, 20240.50000.53000.49000.52000.520045,200
Sep 3, 20240.55000.56000.47000.55000.5500179,600
Aug 30, 20240.57000.58000.54000.54000.5400166,400
Aug 29, 20240.58000.60000.58000.58000.580027,900
Aug 28, 20240.59000.59000.56000.58000.580021,000
Aug 27, 20240.58000.59000.56000.58000.580031,600
Aug 26, 20240.59000.60000.56000.58000.5800138,700
Aug 23, 20240.57000.63000.55000.60000.6000143,300
Aug 22, 20240.52000.54000.52000.54000.54007,500
Aug 21, 20240.49000.52000.48000.50000.500097,700
Aug 20, 20240.50000.50000.49000.50000.500014,400
Aug 19, 20240.52000.54000.49000.49000.4900170,200
Aug 16, 20240.52000.53000.49000.53000.530060,700
Aug 15, 20240.47000.54000.47000.54000.5400180,700
Aug 14, 20240.51000.51000.47000.47000.470042,300
Aug 13, 20240.50000.51000.47000.51000.510044,600
Aug 12, 20240.47000.50000.46000.50000.500072,900
Aug 9, 20240.46000.47000.45000.47000.470031,300
Aug 8, 20240.46000.48000.45000.45000.4500136,400
Aug 7, 20240.45000.49000.44000.44000.4400106,900
Aug 6, 20240.47000.50000.42000.45000.4500202,100
Aug 2, 20240.49000.49000.45000.48000.4800297,400
Aug 1, 20240.57000.57000.48000.51000.5100233,500
Jul 31, 20240.53000.59000.53000.56000.5600643,600
Jul 30, 20240.52000.54000.52000.54000.540096,300
Jul 29, 20240.56000.56000.51000.55000.550095,800
Jul 26, 20240.55000.60000.54000.55000.550098,400
Jul 25, 20240.55000.58000.50000.54000.5400213,500
Jul 24, 20240.57000.60000.54000.55000.5500180,200
Jul 23, 20240.58000.62000.58000.60000.600066,300
Jul 22, 20240.57000.60000.54000.54000.5400102,400
Jul 19, 20240.50000.57000.50000.55000.5500189,700
Jul 18, 20240.57000.57000.50000.50000.5000183,600
Jul 17, 20240.62000.62000.55000.56000.5600182,700
Jul 16, 20240.65000.65000.62000.62000.620082,000
Jul 15, 20240.69000.69000.65000.65000.650089,300
Jul 12, 20240.72000.72000.69000.70000.700043,200
Jul 11, 20240.71000.73000.71000.73000.730036,300
Jul 10, 20240.66000.72000.66000.71000.710086,600
Jul 9, 20240.66000.66000.63000.64000.6400145,900
Jul 8, 20240.67000.69000.66000.66000.660077,200
Jul 5, 20240.68000.70000.66000.68000.6800101,000
Jul 4, 20240.68000.71000.68000.71000.71006,100
Jul 3, 20240.70000.74000.69000.74000.7400136,600
Jul 2, 20240.72000.72000.66000.67000.670085,900
Jun 28, 20240.74000.76000.68000.73000.7300202,600
Jun 27, 20240.73000.80000.71000.76000.7600104,500
Jun 26, 20240.69000.76000.68000.76000.7600111,900
Jun 25, 20240.75000.76000.68000.71000.7100173,900
Jun 24, 20240.80000.80000.75000.75000.7500109,200
Jun 21, 20240.83000.87000.78000.78000.7800380,700
Jun 20, 20240.85000.90000.83000.86000.860057,300
Jun 19, 20240.88000.88000.88000.88000.88002,400
Jun 18, 20240.89000.90000.86000.90000.900035,900
Jun 17, 20240.86000.91000.85000.86000.860010,000
Jun 14, 20240.86000.91000.85000.85000.850037,100
Jun 13, 20240.92000.94000.88000.88000.880024,300
Jun 12, 20240.88000.92000.88000.92000.920064,300
Jun 11, 20240.87000.89000.86000.88000.880081,600
Jun 10, 20240.88000.93000.87000.93000.930080,000
Jun 7, 20240.89000.92000.87000.91000.910064,700
Jun 6, 20240.91000.94000.89000.89000.890055,100
Jun 5, 20240.94000.96000.91000.91000.910046,400
Jun 4, 20240.94000.96000.88000.94000.9400111,900
Jun 3, 20241.04001.04000.94000.94000.940055,900
May 31, 20241.07001.07001.01001.05001.050077,400
May 30, 20241.07001.10001.05001.07001.0700121,100
May 29, 20241.04001.08001.00001.08001.080074,300
May 28, 20241.03001.09001.01001.09001.0900151,900
May 27, 20241.03001.03001.00001.02001.020012,700
May 24, 20241.04001.04000.99001.04001.040044,400
May 23, 20241.02001.04000.99001.04001.040059,900
May 22, 20241.04001.04001.00001.01001.010090,300
May 21, 20240.99001.04000.98001.04001.0400207,100
May 17, 20240.92001.03000.92001.03001.0300449,200
May 16, 20240.94000.95000.92000.94000.940032,600
May 15, 20240.90000.96000.89000.96000.9600122,400
May 14, 20240.89000.91000.89000.91000.910079,100
May 13, 20240.88000.96000.88000.93000.9300164,100
May 10, 20240.89000.89000.82000.86000.860049,900
May 9, 20240.90000.92000.87000.88000.880041,700

Related Tickers