Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.2900	0.2950	0.2750	0.2750	306,913	-0.01(-5.17%)
Nov 28, 2025	0.2700	0.2950	0.2700	0.2900	1,242,786	+0.01(+5.45%)
Nov 27, 2025	0.2700	0.2750	0.2650	0.2750	437,836	+0.01(+1.85%)
Nov 26, 2025	0.2800	0.2800	0.2700	0.2700	823,178	-0.01(-1.82%)
Nov 25, 2025	0.2750	0.2750	0.2700	0.2750	776,836	+0.00(+0.00%)
Nov 24, 2025	0.2750	0.2750	0.2650	0.2750	1,065,842	+0.00(+0.00%)
Nov 21, 2025	0.2800	0.2800	0.2700	0.2750	236,208	+0.00(+0.00%)
Nov 20, 2025	0.2800	0.2850	0.2750	0.2750	681,660	-0.01(-3.51%)
Nov 19, 2025	0.2800	0.2850	0.2750	0.2850	1,279,835	+0.01(+5.56%)
Nov 18, 2025	0.2700	0.2950	0.2700	0.2700	489,007	+0.00(+0.00%)
Nov 17, 2025	0.2900	0.2950	0.2650	0.2700	671,712	-0.02(-6.90%)
Nov 14, 2025	0.2950	0.3050	0.2900	0.2900	522,335	-0.01(-1.69%)
Nov 13, 2025	0.3150	0.3150	0.2950	0.2950	584,684	-0.02(-4.84%)
Nov 12, 2025	0.3400	0.3400	0.3050	0.3100	859,654	-0.03(-10.14%)
Nov 11, 2025	0.3650	0.3650	0.3350	0.3450	176,154	-0.02(-4.17%)
Nov 10, 2025	0.3400	0.3600	0.3350	0.3600	473,273	+0.03(+10.77%)
Nov 07, 2025	0.3150	0.3350	0.3100	0.3250	521,272	+0.02(+6.56%)
Nov 06, 2025	0.3250	0.3250	0.2950	0.3050	555,884	-0.03(-7.58%)
Nov 05, 2025	0.3350	0.3400	0.3200	0.3300	438,633	+0.00(+0.00%)
Nov 04, 2025	0.3550	0.3550	0.3200	0.3300	918,602	-0.02(-5.71%)

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.

Financial News

Forsys Metals Corp (TSX:FSY)

Historical Prices

Popular Pages