Dark

FOSYF
FORSYS METALS CORP
stock OTC

EOD

Aug 7, 2026

0.3830USD+2.133%(+0.0080)141,412

Pre-market

0.00USD-100.000%(-0.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.380000	0.408100	0.372400	0.383000	+2.133%	141,412	0.000%
2026-08-06	0.377260	0.377260	0.370100	0.375000	+2.213%	5,927	+2.133%
2026-08-05	0.350700	0.375000	0.350700	0.366880	-3.883%	37,350	+4.394%
2026-08-04	0.348000	0.381700	0.328685	0.381700	+9.668%	96,000	+0.341%
2026-08-03	0.335900	0.381800	0.332100	0.348050	+5.790%	64,667	+10.042%
2026-07-31	0.311650	0.329000	0.298600	0.329000	+2.861%	47,402	+16.413%
2026-07-30	0.324600	0.324600	0.310800	0.319850	+6.830%	20,861	+19.744%
2026-07-29	0.310000	0.323600	0.294100	0.299400	-1.090%	76,451	+27.923%
2026-07-28	0.302900	0.310440	0.302700	0.302700	-0.033%	26,761	+26.528%
2026-07-27	0.309105	0.314900	0.300085	0.302800	+1.509%	30,631	+26.486%
2026-07-24	0.308450	0.308450	0.297650	0.298300	-1.775%	6,103	+28.394%
2026-07-23	0.307600	0.322000	0.303690	0.303690	-5.686%	39,010	+26.115%
2026-07-22	0.320000	0.322000	0.309740	0.322000	+0.940%	27,951	+18.944%
2026-07-21	0.304000	0.319000	0.304000	0.319000	+9.886%	23,797	+20.063%
2026-07-20	0.300000	0.304000	0.290000	0.290300	-7.386%	199,435	+31.932%
2026-07-17	0.309150	0.315565	0.309150	0.313450	+5.610%	34,500	+22.189%
2026-07-16	0.301700	0.304020	0.296800	0.296800	-8.111%	155,729	+29.043%
2026-07-15	0.323575	0.323575	0.314080	0.323000	+0.311%	4,300	+18.576%
2026-07-14	0.319850	0.346000	0.319850	0.322000	+0.312%	139,400	+18.944%
2026-07-13	0.342700	0.342700	0.314500	0.321000	-4.748%	83,128	+19.315%
2026-07-10	0.333700	0.344700	0.333700	0.337000	-0.095%	64,619	+13.650%
2026-07-09	0.314600	0.341000	0.300000	0.337320	+0.873%	42,125	+13.542%
2026-07-08	0.323900	0.334400	0.320000	0.334400	+4.402%	29,000	+14.533%
2026-07-07	0.326100	0.332075	0.320300	0.320300	-2.437%	127,378	+19.575%
2026-07-06	0.336950	0.341460	0.328300	0.328300	+0.244%	84,902	+16.662%
2026-07-02	0.334200	0.354500	0.325630	0.327500	-1.533%	252,848	+16.947%
2026-07-01	0.340000	0.350000	0.321420	0.332600	+0.423%	32,447	+15.153%
2026-06-30	0.350000	0.352000	0.326000	0.331200	+2.128%	107,800	+15.640%
2026-06-29	0.320000	0.324400	0.300000	0.324300	+5.333%	152,004	+18.101%
2026-06-26	0.311000	0.314930	0.306200	0.307880	-0.901%	69,700	+24.399%
2026-06-25	0.319070	0.324300	0.310680	0.310680	-8.354%	27,792	+23.278%
2026-06-24	0.339000	0.340040	0.332800	0.339000	-1.166%	40,014	+12.979%
2026-06-23	0.336760	0.373200	0.336760	0.343000	-0.029%	540,472	+11.662%
2026-06-22	0.365500	0.369300	0.327100	0.343100	-8.124%	678,575	+11.629%
2026-06-18	0.346300	0.390000	0.346300	0.373440	+7.931%	112,960	+2.560%
2026-06-17	0.342500	0.346000	0.329720	0.346000	+5.843%	246,480	+10.694%
2026-06-16	0.314800	0.331100	0.306280	0.326900	+11.952%	142,354	+17.161%
2026-06-15	0.252700	0.304100	0.252700	0.292000	+23.886%	377,132	+31.164%
2026-06-12	0.238200	0.244140	0.235700	0.235700	+1.283%	20,390	+62.495%
2026-06-11	0.232100	0.232715	0.232100	0.232715	+2.755%	4,000	+64.579%
2026-06-10	0.222800	0.226475	0.216650	0.226475	+0.665%	52,000	+69.114%
2026-06-09	0.221000	0.224980	0.209600	0.224980	-5.160%	49,215	+70.237%
2026-06-08	0.220500	0.249825	0.220500	0.237220	+2.250%	24,269	+61.454%
2026-06-05	0.247500	0.247500	0.225350	0.232000	-7.937%	23,015	+65.086%
2026-06-04	0.250000	0.252000	0.248500	0.252000	-1.215%	8,400	+51.984%
2026-06-03	0.251500	0.255100	0.250400	0.255100	-3.481%	20,100	+50.137%
2026-06-02	0.271000	0.272930	0.263800	0.264300	-0.974%	75,998	+44.911%
2026-06-01	0.275100	0.284800	0.266900	0.266900	-2.413%	7,780	+43.499%
2026-05-29	0.277360	0.277360	0.273500	0.273500	+6.420%	18,310	+40.037%
2026-05-28	0.257000	0.257000	0.257000	0.257000	+1.742%	1,233	+49.027%
2026-05-27	0.260000	0.260000	0.252600	0.252600	-1.865%	1,151	+51.623%
2026-05-26	0.257400	0.257400	0.257400	0.257400	+2.865%	33,099	+48.796%
2026-05-22	0.263100	0.263100	0.250230	0.250230	+0.777%	616	+53.059%
2026-05-21	0.244950	0.248300	0.233800	0.248300	+2.076%	15,100	+54.249%
2026-05-20	0.244100	0.244100	0.240480	0.243250	+3.335%	20,300	+57.451%
2026-05-19	0.246000	0.246425	0.235400	0.235400	-1.917%	331,885	+62.702%
2026-05-18	0.240000	0.258190	0.228120	0.240000	-5.771%	37,976	+59.583%
2026-05-15	0.230800	0.255500	0.230800	0.254700	-4.129%	21,870	+50.373%
2026-05-14	0.260000	0.266000	0.260000	0.265670	-0.237%	6,999	+44.164%
2026-05-13	0.265000	0.266700	0.253700	0.266300	+0.498%	39,100	+43.823%
2026-05-12	0.273740	0.282400	0.264980	0.264980	-5.364%	15,480	+44.539%
2026-05-11	0.286600	0.286600	0.273300	0.280000	+0.071%	41,598	+36.786%
2026-05-08	0.279800	0.279800	0.279800	0.279800	-0.071%	600	+36.883%
2026-05-07	0.280000	0.280000	0.280000	0.280000	+1.545%	20,100	+36.786%
2026-05-06	0.260700	0.280000	0.254840	0.275740	+4.447%	196,450	+38.899%
2026-05-05	0.272120	0.279800	0.262925	0.264000	-2.941%	46,045	+45.076%
2026-05-04	0.267500	0.276220	0.265800	0.272000	+3.069%	65,400	+40.809%
2026-04-30	0.277600	0.277600	0.262250	0.263900	-1.695%	32,775	+45.131%
2026-04-29	0.264900	0.268450	0.264700	0.268450	-5.101%	21,035	+42.671%
2026-04-28	0.279900	0.282880	0.279900	0.282880	+14.415%	17,933	+35.393%
2026-04-27	0.273500	0.273500	0.247240	0.247240	-12.149%	7,750	+54.910%
2026-04-24	0.292700	0.296700	0.281430	0.281430	-1.821%	11,650	+36.091%
2026-04-23	0.297800	0.297800	0.286650	0.286650	-2.632%	12,454	+33.612%
2026-04-22	0.273350	0.294400	0.273350	0.294400	+6.262%	57,205	+30.095%
2026-04-21	0.289900	0.289900	0.274600	0.277050	-3.265%	26,680	+38.242%
2026-04-20	0.286400	0.286400	0.286400	0.286400	+1.194%	15,751	+33.729%
2026-04-17	0.292000	0.292000	0.277500	0.283022	-3.734%	55,715	+35.325%
2026-04-16	0.293940	0.295350	0.292000	0.294000	+0.685%	8,918	+30.272%
2026-04-15	0.290000	0.292000	0.290000	0.292000	+6.336%	45,500	+31.164%
2026-04-14	0.284350	0.284500	0.274600	0.274600	+0.660%	23,285	+39.476%
2026-04-13	0.264000	0.272800	0.264000	0.272800	+6.521%	24,550	+40.396%
2026-04-10	0.276900	0.276900	0.256100	0.256100	-4.226%	49,082	+49.551%
2026-04-09	0.261140	0.272900	0.261140	0.267400	+1.673%	74,500	+43.231%
2026-04-08	0.274700	0.274700	0.262300	0.263000	+5.831%	25,800	+45.627%
2026-04-07	0.250000	0.252700	0.248510	0.248510	-4.913%	6,000	+54.119%
2026-04-06	0.264700	0.264700	0.261350	0.261350	-3.204%	35,250	+46.547%
2026-04-02	0.281600	0.281600	0.270000	0.270000	+0.705%	38,250	+41.852%
2026-04-01	0.298300	0.300000	0.259720	0.268110	-13.513%	62,983	+42.852%
2026-03-31	0.246100	0.310000	0.246100	0.310000	+33.460%	116,938	+23.548%
2026-03-30	0.254000	0.254000	0.230000	0.232280	-2.812%	29,252	+64.887%
2026-03-27	0.238350	0.253590	0.238350	0.239000	-0.042%	18,201	+60.251%
2026-03-26	0.244700	0.253000	0.237280	0.239100	-4.475%	37,122	+60.184%
2026-03-25	0.253100	0.253100	0.249900	0.250300	+3.047%	7,951	+53.016%
2026-03-24	0.250000	0.253850	0.242900	0.242900	-3.802%	55,900	+57.678%
2026-03-23	0.233300	0.252500	0.233300	0.252500	+0.518%	142,000	+51.683%
2026-03-20	0.239000	0.253900	0.239000	0.251200	-1.644%	15,393	+52.468%
2026-03-19	0.247100	0.255400	0.238000	0.255400	-3.732%	83,387	+49.961%
2026-03-18	0.274040	0.274040	0.263520	0.265300	-0.203%	33,220	+44.365%
2026-03-17	0.266800	0.272625	0.262500	0.265840	-1.541%	51,033	+44.072%
2026-03-16	0.255000	0.280000	0.255000	0.270000	-0.074%	131,852	+41.852%
2026-03-13	0.271000	0.293700	0.270200	0.270200	-5.557%	52,218	+41.747%
2026-03-12	0.285300	0.300480	0.274800	0.286100	-3.410%	121,084	+33.869%
2026-03-11	0.301900	0.334000	0.291600	0.296200	-0.697%	63,006	+29.305%
2026-03-10	0.275000	0.308700	0.275000	0.298280	+3.390%	40,581	+28.403%
2026-03-09	0.270800	0.293000	0.269760	0.288500	+6.418%	95,464	+32.756%
2026-03-06	0.286700	0.288725	0.271000	0.271100	-2.936%	75,570	+41.276%
2026-03-05	0.303600	0.303600	0.276000	0.279300	-9.903%	52,931	+37.129%
2026-03-04	0.312080	0.314100	0.302750	0.310000	+1.040%	16,329	+23.548%
2026-03-03	0.335950	0.335950	0.300700	0.306810	-8.757%	124,770	+24.833%
2026-03-02	0.303600	0.336255	0.303600	0.336255	+14.599%	29,534	+13.902%
2026-02-27	0.312800	0.312800	0.293420	0.293420	-7.671%	18,043	+30.530%
2026-02-26	0.316350	0.317800	0.316350	0.317800	+0.054%	17,898	+20.516%
2026-02-25	0.329100	0.329100	0.317630	0.317630	-1.617%	24,000	+20.581%
2026-02-24	0.301100	0.322850	0.301100	0.322850	+1.461%	10,511	+18.631%
2026-02-23	0.329100	0.329100	0.313440	0.318200	-1.149%	29,853	+20.365%
2026-02-20	0.326000	0.326100	0.316150	0.321900	+1.058%	24,100	+18.981%
2026-02-19	0.313550	0.324380	0.305650	0.318530	+2.421%	42,965	+20.240%
2026-02-18	0.299200	0.311000	0.299200	0.311000	+7.167%	17,136	+23.151%
2026-02-17	0.290000	0.290200	0.279980	0.290200	-2.026%	239,500	+31.978%
2026-02-12	0.338000	0.338000	0.281200	0.296200	-1.168%	76,081	+29.305%
2026-02-11	0.318000	0.318000	0.299700	0.299700	-4.219%	50,300	+27.794%
2026-02-10	0.311700	0.312900	0.311700	0.312900	+1.690%	23,300	+22.403%
2026-02-09	0.295900	0.310000	0.295900	0.307700	+6.019%	17,033	+24.472%
2026-02-06	0.290000	0.290230	0.278100	0.290230	+4.055%	12,760	+31.964%
2026-02-05	0.282700	0.290050	0.266280	0.278920	-7.535%	75,419	+37.315%
2026-02-04	0.325500	0.335800	0.284300	0.301650	-7.752%	216,694	+26.968%
2026-02-03	0.331000	0.331000	0.314700	0.327000	+3.645%	276,111	+17.125%
2026-02-02	0.321400	0.327100	0.313590	0.315500	-6.629%	29,710	+21.395%
2026-01-30	0.345000	0.355000	0.317100	0.337900	-6.243%	501,734	+13.347%
2026-01-29	0.376400	0.395000	0.342700	0.360400	-2.407%	93,373	+6.271%
2026-01-28	0.358500	0.376400	0.358500	0.369290	+4.319%	145,205	+3.713%
2026-01-27	0.344000	0.354000	0.325100	0.354000	+10.143%	136,954	+8.192%
2026-01-26	0.350000	0.350000	0.321400	0.321400	-7.110%	194,062	+19.166%
2026-01-23	0.350000	0.350000	0.331100	0.346000	+7.430%	231,840	+10.694%
2026-01-22	0.320000	0.327800	0.310200	0.322070	+6.610%	192,474	+18.918%
2026-01-21	0.312920	0.312920	0.302100	0.302100	-0.363%	7,968	+26.779%
2026-01-20	0.320500	0.320500	0.302300	0.303200	+0.033%	191,558	+26.319%
2026-01-16	0.305960	0.307900	0.300000	0.303100	+0.033%	24,710	+26.361%
2026-01-15	0.310000	0.313705	0.300600	0.303000	-3.810%	117,768	+26.403%
2026-01-14	0.301628	0.315000	0.290000	0.315000	+2.589%	76,060	+21.587%
2026-01-13	0.302500	0.313060	0.298000	0.307050	-3.867%	78,040	+24.735%
2026-01-12	0.295450	0.326000	0.290000	0.319400	+10.626%	200,407	+19.912%
2026-01-09	0.292500	0.293000	0.279600	0.288720	+2.930%	166,881	+32.654%
2026-01-08	0.288700	0.292850	0.275750	0.280500	+3.620%	188,941	+36.542%
2026-01-07	0.263000	0.270700	0.259600	0.270700	+0.259%	35,238	+41.485%
2026-01-06	0.254000	0.270000	0.235800	0.270000	+22.727%	374,138	+41.852%
2026-01-05	0.224900	0.235300	0.220000	0.220000	-2.222%	190,942	+74.091%
2026-01-02	0.214200	0.227100	0.213600	0.225000	+5.634%	121,655	+70.222%
2025-12-31	0.225000	0.225000	0.211900	0.213000	-1.548%	78,401	+79.812%
2025-12-30	0.223500	0.226700	0.215000	0.216350	-1.475%	75,612	+77.028%
2025-12-29	0.230000	0.230000	0.218700	0.219590	-2.836%	62,700	+74.416%
2025-12-26	0.237040	0.248400	0.220000	0.226000	-3.067%	93,804	+69.469%
2025-12-24	0.230605	0.240000	0.230605	0.233150	+1.194%	46,197	+64.272%
2025-12-23	0.240700	0.240700	0.228940	0.230400	+0.174%	102,774	+66.233%
2025-12-22	0.230500	0.231000	0.221000	0.230000	+1.166%	221,639	+66.522%
2025-12-19	0.209000	0.240000	0.205000	0.227350	+14.823%	169,727	+68.463%
2025-12-18	0.201000	0.201000	0.198000	0.198000	+0.866%	42,425	+93.434%
2025-12-17	0.199900	0.202100	0.188300	0.196300	+0.204%	238,510	+95.110%
2025-12-16	0.203000	0.203000	0.195900	0.195900	-4.764%	110,250	+95.508%
2025-12-15	0.213900	0.217000	0.203100	0.205700	-4.326%	211,995	+86.193%
2025-12-12	0.223100	0.223100	0.209241	0.215000	-2.184%	85,755	+78.140%
2025-12-11	0.210000	0.222100	0.210000	0.219800	+0.109%	21,364	+74.249%
2025-12-10	0.233000	0.233000	0.219560	0.219560	-2.656%	10,205	+74.440%
2025-12-09	0.223300	0.230000	0.223300	0.225550	+6.896%	50,827	+69.807%
2025-12-08	0.225800	0.225800	0.211000	0.211000	-7.497%	33,560	+81.517%
2025-12-05	0.233240	0.239000	0.225900	0.228100	-5.899%	80,175	+67.909%
2025-12-04	0.220700	0.244000	0.220700	0.242400	+12.222%	119,243	+58.003%
2025-12-03	0.229600	0.229600	0.216000	0.216000	0.000%	153,908	+77.315%
2025-12-02	0.212000	0.224300	0.210000	0.216000	+3.846%	76,051	+77.315%
2025-12-01	0.208000	0.213400	0.208000	0.208000	-0.858%	102,650	+84.135%
2025-11-28	0.204540	0.209800	0.204540	0.209800	+7.590%	108,700	+82.555%
2025-11-26	0.195000	0.200000	0.188200	0.195000	+0.674%	344,208	+96.410%
2025-11-25	0.193695	0.193695	0.193695	0.193695	+1.945%	29,128	+97.734%
2025-11-24	0.195500	0.200000	0.190000	0.190000	-3.061%	55,528	+101.579%
2025-11-21	0.200000	0.200000	0.192800	0.196000	-1.060%	66,043	+95.408%
2025-11-20	0.201965	0.203300	0.197149	0.198100	-1.687%	392,560	+93.337%
2025-11-19	0.190900	0.201500	0.190900	0.201500	-1.875%	36,700	+90.074%
2025-11-18	0.200000	0.205350	0.200000	0.205350	+2.572%	31,053	+86.511%
2025-11-17	0.206200	0.206200	0.200200	0.200200	-8.534%	12,925	+91.309%
2025-11-14	0.212000	0.218880	0.212000	0.218880	+2.761%	31,000	+74.982%
2025-11-13	0.216000	0.218400	0.213000	0.213000	-3.263%	83,825	+79.812%
2025-11-12	0.234600	0.234600	0.220185	0.220185	-11.926%	33,799	+73.945%
2025-11-11	0.248400	0.251000	0.242200	0.250000	-3.883%	34,025	+53.200%
2025-11-10	0.260000	0.260100	0.248700	0.260100	+8.330%	15,073	+47.251%
2025-11-07	0.226400	0.240100	0.226400	0.240100	+10.391%	38,828	+59.517%
2025-11-06	0.226467	0.226467	0.211900	0.217500	-7.289%	57,670	+76.092%
2025-11-05	0.240200	0.240200	0.230000	0.234600	-4.673%	15,320	+63.257%
2025-11-04	0.233200	0.246100	0.229000	0.246100	-1.678%	263,590	+55.628%
2025-11-03	0.255300	0.261450	0.250000	0.250300	-7.296%	33,989	+53.016%
2025-10-31	0.270000	0.270000	0.263430	0.270000	-5.792%	5,370	+41.852%
2025-10-30	0.286600	0.296720	0.286600	0.286600	-0.522%	1,468	+33.636%
2025-10-29	0.285300	0.299600	0.285300	0.288105	+2.895%	16,500	+32.938%
2025-10-28	0.281800	0.299200	0.280000	0.280000	+5.660%	69,101	+36.786%
2025-10-27	0.273600	0.273600	0.262180	0.265000	-5.357%	34,000	+44.528%
2025-10-24	0.264940	0.280000	0.264940	0.280000	+7.116%	34,568	+36.786%
2025-10-23	0.276300	0.276300	0.257700	0.261400	-4.599%	596,685	+46.519%
2025-10-22	0.276450	0.276700	0.264000	0.274000	-2.143%	31,449	+39.781%
2025-10-21	0.293550	0.293550	0.268100	0.280000	-4.241%	70,723	+36.786%
2025-10-20	0.308800	0.310000	0.288811	0.292400	+0.137%	101,000	+30.985%
2025-10-17	0.313800	0.320260	0.285000	0.292000	-9.598%	201,055	+31.164%
2025-10-16	0.350000	0.351400	0.323000	0.323000	-8.988%	145,183	+18.576%
2025-10-15	0.374900	0.374900	0.349720	0.354900	-4.081%	210,217	+7.918%
2025-10-14	0.360000	0.380000	0.360000	0.370000	-2.008%	119,081	+3.514%
2025-10-13	0.368400	0.388500	0.368400	0.377580	+5.175%	120,252	+1.435%
2025-10-10	0.359000	0.365000	0.359000	0.359000	+2.192%	20,310	+6.685%
2025-10-09	0.370100	0.372600	0.351300	0.351300	-4.797%	60,635	+9.024%
2025-10-08	0.381500	0.386800	0.369000	0.369000	-2.303%	40,575	+3.794%
2025-10-07	0.359750	0.381700	0.359750	0.377700	+6.185%	35,500	+1.403%
2025-10-06	0.353400	0.367000	0.353400	0.355700	-1.523%	83,654	+7.675%
2025-10-03	0.389900	0.389900	0.360000	0.361200	-7.361%	86,310	+6.035%
2025-10-02	0.385600	0.390800	0.377820	0.389900	+0.283%	146,020	-1.770%
2025-10-01	0.395100	0.401000	0.388800	0.388800	-4.706%	242,511	-1.492%
2025-09-30	0.400000	0.408000	0.395000	0.408000	+1.266%	263,061	-6.127%
2025-09-29	0.427800	0.427800	0.388100	0.402900	-14.149%	476,976	-4.939%
2025-09-25	0.475300	0.477800	0.461250	0.469300	-3.237%	5,800	-18.389%
2025-09-24	0.485000	0.496200	0.480000	0.485000	+1.042%	70,286	-21.031%
2025-09-23	0.480000	0.480000	0.480000	0.480000	+3.248%	33,091	-20.208%
2025-09-22	0.438200	0.464900	0.438200	0.464900	+6.433%	69,255	-17.617%
2025-09-19	0.438300	0.448000	0.436800	0.436800	+0.948%	43,012	-12.317%
2025-09-18	0.420000	0.432700	0.420000	0.432700	+0.511%	29,419	-11.486%
2025-09-17	0.417525	0.430500	0.413700	0.430500	+0.198%	50,500	-11.034%
2025-09-16	0.421400	0.429700	0.421400	0.429650	-0.081%	11,168	-10.858%
2025-09-15	0.396700	0.430000	0.396700	0.430000	+3.118%	29,948	-10.930%
2025-09-12	0.416100	0.417000	0.415250	0.417000	-0.714%	6,150	-8.153%
2025-09-11	0.420000	0.420000	0.420000	0.420000	+0.203%	16,738	-8.810%
2025-09-10	0.426400	0.426400	0.410500	0.419150	-1.999%	15,106	-8.625%
2025-09-09	0.427900	0.434600	0.419400	0.427700	-0.865%	47,401	-10.451%
2025-09-08	0.400000	0.431430	0.400000	0.431430	+10.879%	4,799	-11.225%
2025-09-05	0.414300	0.414300	0.389100	0.389100	-7.577%	8,416	-1.568%
2025-09-04	0.400500	0.427500	0.400500	0.421000	+6.170%	15,370	-9.026%
2025-09-03	0.400000	0.400000	0.396440	0.396535	+0.552%	9,000	-3.413%
2025-09-02	0.394357	0.394357	0.394357	0.394357	+1.728%	3,175	-2.880%
2025-08-29	0.385900	0.387660	0.369800	0.387660	+3.630%	9,700	-1.202%
2025-08-27	0.353800	0.374080	0.345000	0.374080	+2.882%	103,025	+2.385%
2025-08-25	0.383590	0.383590	0.359200	0.363600	-1.730%	42,575	+5.336%
2025-08-22	0.367500	0.370000	0.367200	0.370000	+5.473%	5,000	+3.514%
2025-08-21	0.350800	0.350800	0.350800	0.350800	+3.176%	30,575	+9.179%
2025-08-19	0.360000	0.360000	0.340000	0.340000	-10.526%	25,793	+12.647%
2025-08-18	0.380000	0.390000	0.380000	0.380000	-1.554%	33,683	+0.789%
2025-08-15	0.390000	0.390000	0.384000	0.386000	-2.981%	241,044	-0.777%
2025-08-14	0.405450	0.405450	0.397861	0.397861	-0.285%	3,000	-3.735%
2025-08-13	0.407900	0.407900	0.399000	0.399000	-1.054%	35,575	-4.010%
2025-08-12	0.386500	0.403250	0.384000	0.403250	+5.840%	5,025	-5.022%
2025-08-11	0.381000	0.381000	0.381000	0.381000	+2.973%	3,200	+0.525%
2025-08-08	0.379860	0.379860	0.368900	0.370000	-3.293%	2,627	+3.514%
2025-08-07	0.364300	0.382600	0.364300	0.382600	+0.592%	6,650	+0.105%
2025-08-06	0.380350	0.380350	0.380350	0.380350	+2.797%	450	+0.697%
2025-08-05	0.370000	0.370000	0.370000	0.370000	+1.900%	4,615	+3.514%
2025-08-04	0.400000	0.400000	0.363100	0.363100	+0.304%	6,200	+5.481%
2025-08-01	0.358000	0.362000	0.358000	0.362000	-6.821%	2,650	+5.801%
2025-07-31	0.370000	0.388500	0.359300	0.388500	+5.000%	212,083	-1.416%
2025-07-30	0.370000	0.370000	0.370000	0.370000	-3.445%	1,050	+3.514%
2025-07-29	0.397500	0.397500	0.383200	0.383200	-3.452%	1,525	-0.052%
2025-07-28	0.420000	0.420000	0.396900	0.396900	-7.136%	13,287	-3.502%
2025-07-24	0.427400	0.427400	0.427400	0.427400	+0.707%	7,050	-10.388%
2025-07-23	0.420000	0.424400	0.409300	0.424400	+1.048%	10,090	-9.755%
2025-07-22	0.425000	0.425000	0.420000	0.420000	+1.744%	8,100	-8.810%
2025-07-21	0.412800	0.412800	0.412800	0.412800	-0.829%	100	-7.219%
2025-07-18	0.410960	0.416250	0.410960	0.416250	-0.916%	9,252	-7.988%
2025-07-15	0.467000	0.467000	0.420100	0.420100	+0.915%	3,118	-8.831%
2025-07-14	0.418200	0.422700	0.408000	0.416291	+1.534%	68,150	-7.997%
2025-07-10	0.410000	0.410000	0.410000	0.410000	+0.787%	20,000	-6.585%
2025-07-09	0.406800	0.406800	0.406750	0.406800	-6.073%	7,428	-5.851%
2025-07-08	0.416000	0.433100	0.416000	0.433100	+5.351%	4,198	-11.568%
2025-07-07	0.427900	0.427900	0.411100	0.411100	-8.329%	6,189	-6.835%
2025-07-03	0.451300	0.452400	0.448450	0.448450	+1.213%	20,340	-14.595%
2025-07-02	0.454050	0.454050	0.443075	0.443075	-4.179%	261	-13.559%
2025-07-01	0.462400	0.462400	0.462400	0.462400	+4.121%	1,575	-17.171%
2025-06-30	0.424500	0.445900	0.424500	0.444100	-2.573%	2,850	-13.758%
2025-06-27	0.464000	0.464000	0.455830	0.455830	-2.174%	1,374	-15.977%
2025-06-26	0.492200	0.492200	0.465250	0.465960	-1.883%	1,215	-17.804%
2025-06-25	0.475100	0.475100	0.474900	0.474900	-3.303%	1,600	-19.351%
2025-06-24	0.491120	0.491120	0.491120	0.491120	+4.750%	100	-22.015%
2025-06-23	0.460000	0.499600	0.456000	0.468850	+3.510%	10,136	-18.311%
2025-06-20	0.497364	0.497364	0.452950	0.452950	-13.145%	10,018	-15.443%
2025-06-18	0.485050	0.521500	0.471600	0.521500	+0.288%	8,004	-26.558%
2025-06-17	0.480000	0.520000	0.462740	0.520000	+22.066%	19,260	-26.346%
2025-06-16	0.417800	0.426000	0.403320	0.426000	+9.568%	4,101	-10.094%
2025-06-13	0.420000	0.420000	0.386800	0.388800	-8.625%	1,500	-1.492%
2025-06-12	0.425500	0.425500	0.425500	0.425500	+5.583%	1,300	-9.988%
2025-06-11	0.441860	0.441860	0.403000	0.403000	-4.638%	4,000	-4.963%
2025-06-10	0.420000	0.422600	0.413290	0.422600	-3.196%	6,700	-9.371%
2025-06-09	0.443800	0.461550	0.410700	0.436550	-6.540%	232,800	-12.267%
2025-06-06	0.438450	0.467100	0.438450	0.467100	+9.699%	29,196	-18.005%
2025-06-05	0.436350	0.436350	0.425800	0.425800	+0.829%	6,996	-10.052%
2025-06-04	0.443000	0.443000	0.418020	0.422300	+3.000%	4,100	-9.306%
2025-06-03	0.418300	0.418300	0.410000	0.410000	+1.825%	13,299	-6.585%
2025-06-02	0.404200	0.404200	0.402650	0.402650	+6.889%	700	-4.880%
2025-05-30	0.416900	0.422000	0.367300	0.376700	-5.966%	13,100	+1.672%
2025-05-29	0.408950	0.408950	0.387460	0.400600	-4.619%	2,725	-4.393%
2025-05-28	0.410000	0.420000	0.383650	0.420000	+3.474%	16,800	-8.810%
2025-05-27	0.410000	0.410000	0.405900	0.405900	+1.681%	7,492	-5.642%
2025-05-23	0.372700	0.403430	0.372180	0.399190	+5.712%	3,495	-4.056%
2025-05-22	0.360100	0.377620	0.360100	0.377620	+4.604%	10,343	+1.425%
2025-05-21	0.361000	0.361000	0.361000	0.361000	-4.588%	1,500	+6.094%
2025-05-20	0.356200	0.378360	0.342975	0.378360	+3.377%	18,090	+1.226%
2025-05-19	0.366000	0.395000	0.366000	0.366000	+7.394%	10,000	+4.645%
2025-05-15	0.347200	0.347200	0.340800	0.340800	-5.674%	1,032	+12.383%
2025-05-14	0.357070	0.361300	0.357070	0.361300	+4.907%	500	+6.006%
2025-05-13	0.344400	0.344400	0.344400	0.344400	-5.095%	1,500	+11.208%
2025-05-12	0.366850	0.366850	0.362890	0.362890	+2.540%	1,030	+5.542%
2025-05-09	0.366500	0.366500	0.353400	0.353900	-2.587%	5,500	+8.223%
2025-05-08	0.386200	0.386200	0.363300	0.363300	-6.607%	3,820	+5.423%
2025-05-07	0.409000	0.409000	0.389000	0.389000	+5.306%	1,100	-1.542%
2025-05-06	0.373600	0.385200	0.369400	0.369400	+0.217%	3,000	+3.682%
2025-05-05	0.362060	0.368600	0.362060	0.368600	+0.546%	1,530	+3.907%
2025-05-02	0.391050	0.400250	0.366600	0.366600	-4.407%	12,600	+4.474%
2025-05-01	0.382670	0.383500	0.382040	0.383500	+0.013%	6,800	-0.130%
2025-04-30	0.380590	0.383450	0.367250	0.383450	-4.543%	4,000	-0.117%
2025-04-29	0.412750	0.412750	0.394800	0.401700	-6.820%	22,859	-4.655%
2025-04-28	0.406950	0.449000	0.401500	0.431100	+5.172%	6,228	-11.158%
2025-04-25	0.344000	0.416100	0.344000	0.409900	+11.674%	23,400	-6.563%
2025-04-24	0.367050	0.367050	0.367050	0.367050	+4.187%	500	+4.345%
2025-04-23	0.348000	0.353400	0.346340	0.352300	+6.083%	10,500	+8.714%
2025-04-21	0.346200	0.346200	0.331836	0.332100	-7.993%	3,500	+15.327%
2025-04-17	0.360950	0.360950	0.360950	0.360950	-3.734%	500	+6.109%
2025-04-16	0.364000	0.374950	0.362500	0.374950	-0.093%	12,966	+2.147%
2025-04-15	0.375300	0.375300	0.375300	0.375300	-1.120%	1,000	+2.052%
2025-04-14	0.387920	0.387920	0.379550	0.379550	-2.679%	2,600	+0.909%
2025-04-11	0.385250	0.406200	0.381550	0.390000	+14.773%	3,600	-1.795%
2025-04-09	0.330400	0.343500	0.330400	0.339800	-2.160%	2,498	+12.713%
2025-04-08	0.363000	0.363000	0.347250	0.347300	-7.878%	3,500	+10.279%
2025-04-07	0.393650	0.393650	0.374500	0.377000	-14.493%	29,550	+1.592%
2025-04-04	0.418300	0.440900	0.410550	0.440900	-5.642%	26,994	-13.132%
2025-04-03	0.463000	0.467265	0.463000	0.467265	-2.653%	1,200	-18.034%
2025-04-02	0.480000	0.480000	0.480000	0.480000	-2.220%	1,502	-20.208%
2025-04-01	0.490900	0.490900	0.490900	0.490900	+0.771%	136	-21.980%
2025-03-31	0.424900	0.490700	0.424900	0.487145	+4.762%	47,633	-21.379%
2025-03-28	0.449900	0.465000	0.439000	0.465000	+0.896%	29,477	-17.634%
2025-03-27	0.468000	0.468000	0.459000	0.460870	+6.634%	4,025	-16.896%
2025-03-26	0.445600	0.445600	0.432200	0.432200	+5.271%	8,378	-11.384%
2025-03-25	0.427100	0.427100	0.410560	0.410560	-7.029%	5,726	-6.713%
2025-03-24	0.430800	0.441600	0.430800	0.441600	+10.400%	4,600	-13.270%
2025-03-21	0.375000	0.403400	0.375000	0.400000	+1.253%	26,054	-4.250%
2025-03-20	0.381500	0.400600	0.381500	0.395050	+8.739%	4,905	-3.050%
2025-03-19	0.363300	0.363300	0.363300	0.363300	+5.000%	4,506	+5.423%
2025-03-18	0.340000	0.346000	0.340000	0.346000	+7.654%	9,555	+10.694%
2025-03-17	0.321400	0.321400	0.321400	0.321400	+0.312%	2,610	+19.166%
2025-03-13	0.321400	0.327055	0.320400	0.320400	+12.421%	2,826	+19.538%
2025-03-12	0.285000	0.285000	0.285000	0.285000	-6.250%	1,500	+34.386%
2025-03-11	0.302000	0.307900	0.298000	0.304000	+0.297%	20,171	+25.987%
2025-03-10	0.320654	0.321900	0.303100	0.303100	-11.529%	32,600	+26.361%
2025-03-07	0.326800	0.342600	0.326800	0.342600	+3.818%	3,200	+11.792%
2025-03-06	0.330000	0.330000	0.330000	0.330000	+6.417%	6,400	+16.061%
2025-03-04	0.292850	0.310100	0.292850	0.310100	+11.587%	6,100	+23.509%
2025-03-03	0.309300	0.309300	0.277900	0.277900	-15.788%	176,619	+37.819%
2025-02-28	0.330000	0.330000	0.330000	0.330000	-2.147%	11,000	+16.061%
2025-02-27	0.341420	0.341420	0.337240	0.337240	-0.812%	2,252	+13.569%
2025-02-26	0.326480	0.340000	0.326480	0.340000	+11.082%	3,500	+12.647%
2025-02-25	0.314700	0.314700	0.306080	0.306080	-4.350%	2,500	+25.131%
2025-02-24	0.311400	0.320000	0.311400	0.320000	+2.400%	10,379	+19.688%
2025-02-21	0.309000	0.325800	0.305000	0.312500	+0.806%	20,250	+22.560%
2025-02-20	0.323000	0.323000	0.310000	0.310000	+2.956%	10,000	+23.548%
2025-02-19	0.302870	0.302870	0.301100	0.301100	-2.065%	7,000	+27.200%
2025-02-18	0.309000	0.309000	0.298900	0.307450	-4.221%	37,275	+24.573%
2025-02-14	0.321000	0.321000	0.321000	0.321000	+0.313%	2,000	+19.315%
2025-02-13	0.320000	0.320000	0.316000	0.320000	-0.436%	4,075	+19.688%
2025-02-12	0.329925	0.329925	0.321400	0.321400	-2.547%	31,000	+19.166%
2025-02-11	0.325800	0.329800	0.324050	0.329800	-0.513%	1,500	+16.131%
2025-02-10	0.328700	0.331500	0.328700	0.331500	+0.455%	4,225	+15.535%
2025-02-07	0.326250	0.330000	0.326250	0.330000	+2.326%	13,550	+16.061%
2025-02-06	0.318800	0.342500	0.301500	0.322500	-6.102%	158,499	+18.760%
2025-02-05	0.354100	0.354100	0.340000	0.343456	-5.902%	7,392	+11.514%
2025-02-04	0.328000	0.365000	0.328000	0.365000	+11.280%	356,800	+4.932%
2025-02-03	0.316000	0.328000	0.315000	0.328000	+0.660%	21,000	+16.768%
2025-01-31	0.375000	0.379390	0.325350	0.325850	-16.126%	77,925	+17.539%
2025-01-30	0.396150	0.397500	0.380000	0.388500	+0.935%	9,819	-1.416%
2025-01-29	0.384900	0.384900	0.384900	0.384900	+1.852%	805	-0.494%
2025-01-28	0.377900	0.377900	0.377900	0.377900	+4.450%	500	+1.350%
2025-01-27	0.394800	0.428500	0.352700	0.361800	-20.221%	18,180	+5.860%

.dark-mode .GQ1p4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQ1p4q{ color: #333333; background-color: white; border: 2px solid #333333; }FOSYFFORSYS METALS CORPstock OTC

FOSYF
FORSYS METALS CORP
stock OTC