Dark

FSY
FORSYS METALS CORP
stock TSE

Inactive

Aug 2, 2024

0.4700CAD-7.843%(-0.0400)297,364

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4900	0.4900	0.4500	0.4700	-7.843%	297,364	0.000%
2024-08-01	0.5700	0.5700	0.4700	0.5100	-8.929%	233,512	-7.843%
2024-07-31	0.5300	0.5900	0.5300	0.5600	+3.704%	643,595	-16.071%
2024-07-30	0.5200	0.5400	0.5200	0.5400	-1.818%	96,269	-12.963%
2024-07-29	0.5600	0.5600	0.5100	0.5500	0.000%	95,815	-14.545%
2024-07-26	0.5500	0.6000	0.5400	0.5500	+1.852%	98,357	-14.545%
2024-07-25	0.5500	0.5800	0.5000	0.5400	-1.818%	213,480	-12.963%
2024-07-24	0.5700	0.5900	0.5400	0.5500	-8.333%	180,157	-14.545%
2024-07-23	0.5800	0.6200	0.5800	0.6000	+11.111%	66,340	-21.667%
2024-07-22	0.5700	0.6000	0.5400	0.5400	-1.818%	102,413	-12.963%
2024-07-19	0.5000	0.5700	0.5000	0.5500	+10.000%	188,223	-14.545%
2024-07-18	0.5700	0.5700	0.5000	0.5000	-10.714%	183,578	-6.000%
2024-07-17	0.6200	0.6200	0.5500	0.5600	-9.677%	182,673	-16.071%
2024-07-16	0.6500	0.6500	0.6200	0.6200	-4.615%	82,028	-24.194%
2024-07-15	0.6900	0.6900	0.6500	0.6500	-7.143%	89,321	-27.692%
2024-07-12	0.7200	0.7200	0.6900	0.7000	-4.110%	43,181	-32.857%
2024-07-11	0.7100	0.7300	0.7100	0.7300	+2.817%	36,268	-35.616%
2024-07-10	0.6600	0.7200	0.6600	0.7100	+10.938%	86,559	-33.803%
2024-07-09	0.6600	0.6600	0.6300	0.6400	-3.030%	145,872	-26.563%
2024-07-08	0.6700	0.6900	0.6600	0.6600	-2.941%	77,158	-28.788%
2024-07-05	0.6800	0.7000	0.6600	0.6800	-4.225%	101,034	-30.882%
2024-07-04	0.6800	0.7100	0.6800	0.7100	-2.740%	6,125	-33.803%
2024-07-03	0.7000	0.7400	0.6900	0.7300	+8.955%	136,644	-35.616%
2024-07-02	0.7200	0.7200	0.6600	0.6700	-8.219%	85,868	-29.851%
2024-06-28	0.7400	0.7600	0.6800	0.7300	-3.947%	202,578	-35.616%
2024-06-27	0.7300	0.8000	0.7100	0.7600	0.000%	104,462	-38.158%
2024-06-26	0.6900	0.7600	0.6800	0.7600	+7.042%	111,859	-38.158%
2024-06-25	0.7500	0.7600	0.6800	0.7100	-5.333%	173,932	-33.803%
2024-06-24	0.8000	0.8000	0.7500	0.7500	-3.846%	109,222	-37.333%
2024-06-21	0.8300	0.8700	0.7800	0.7800	-9.302%	380,700	-39.744%
2024-06-20	0.8500	0.9000	0.8300	0.8600	-2.273%	57,315	-45.349%
2024-06-19	0.8800	0.8800	0.8800	0.8800	-2.222%	2,356	-46.591%
2024-06-18	0.8900	0.9000	0.8600	0.9000	+4.651%	35,853	-47.778%
2024-06-17	0.8600	0.9100	0.8500	0.8600	+1.176%	10,024	-45.349%
2024-06-14	0.8600	0.9100	0.8500	0.8500	-3.409%	37,057	-44.706%
2024-06-13	0.9200	0.9400	0.8800	0.8800	-4.348%	24,278	-46.591%
2024-06-12	0.8800	0.9200	0.8800	0.9200	+4.545%	64,330	-48.913%
2024-06-11	0.8600	0.8900	0.8600	0.8800	-5.376%	81,619	-46.591%
2024-06-10	0.8800	0.9300	0.8700	0.9300	+2.198%	80,002	-49.462%
2024-06-07	0.8900	0.9200	0.8700	0.9100	+2.247%	64,658	-48.352%
2024-06-06	0.9100	0.9400	0.8900	0.8900	-2.198%	55,064	-47.191%
2024-06-05	0.9400	0.9600	0.9100	0.9100	-3.191%	46,397	-48.352%
2024-06-04	0.9400	0.9600	0.8800	0.9400	0.000%	111,931	-50.000%
2024-06-03	1.0400	1.0400	0.9400	0.9400	-10.476%	55,891	-50.000%
2024-05-31	1.0700	1.0700	1.0100	1.0500	-1.869%	77,378	-55.238%
2024-05-30	1.0700	1.1000	1.0500	1.0700	-0.926%	121,137	-56.075%
2024-05-29	1.0400	1.0800	1.0000	1.0800	-0.917%	74,299	-56.481%
2024-05-28	1.0300	1.0900	1.0100	1.0900	+6.863%	151,945	-56.881%
2024-05-27	1.0300	1.0300	1.0000	1.0200	-1.923%	12,720	-53.922%
2024-05-24	1.0400	1.0400	0.9900	1.0400	0.000%	44,397	-54.808%
2024-05-23	1.0200	1.0400	0.9900	1.0400	+2.970%	59,861	-54.808%
2024-05-22	1.0400	1.0400	0.9900	1.0100	-2.885%	90,265	-53.465%
2024-05-21	0.9900	1.0400	0.9800	1.0400	+0.971%	207,121	-54.808%
2024-05-17	0.9200	1.0300	0.9200	1.0300	+9.574%	449,243	-54.369%
2024-05-16	0.9400	0.9500	0.9200	0.9400	-2.083%	32,588	-50.000%
2024-05-15	0.9000	0.9600	0.8900	0.9600	+5.495%	122,404	-51.042%
2024-05-14	0.8900	0.9100	0.8900	0.9100	-2.151%	79,127	-48.352%
2024-05-13	0.8800	0.9500	0.8800	0.9300	+8.140%	164,100	-49.462%
2024-05-10	0.8900	0.8900	0.8200	0.8600	-2.273%	49,925	-45.349%
2024-05-09	0.9000	0.9200	0.8700	0.8800	-4.348%	41,717	-46.591%
2024-05-08	0.9200	0.9200	0.8700	0.9200	-3.158%	65,340	-48.913%
2024-05-07	0.8700	0.9500	0.8700	0.9500	+6.742%	86,588	-50.526%
2024-05-06	0.8800	0.8900	0.8200	0.8900	-4.301%	116,874	-47.191%
2024-05-02	0.8900	0.9600	0.8900	0.9300	+6.897%	89,924	-49.462%
2024-05-01	0.9000	0.9300	0.8700	0.8700	-3.333%	61,437	-45.977%
2024-04-30	0.9300	0.9300	0.8600	0.9000	-5.263%	93,404	-47.778%
2024-04-29	0.8300	0.9500	0.8100	0.9500	+11.765%	103,896	-50.526%
2024-04-26	0.8300	0.8600	0.8300	0.8500	-2.299%	18,107	-44.706%
2024-04-24	0.8700	0.8700	0.8400	0.8700	-2.247%	166,666	-45.977%
2024-04-23	0.8700	0.8900	0.8600	0.8900	+1.136%	36,917	-47.191%
2024-04-22	0.8900	0.9000	0.8600	0.8800	-2.222%	109,592	-46.591%
2024-04-19	0.8900	0.9200	0.8900	0.9000	-1.099%	37,274	-47.778%
2024-04-18	0.9100	0.9100	0.8900	0.9100	-2.151%	131,194	-48.352%
2024-04-16	0.9400	0.9500	0.9000	0.9300	-1.064%	193,267	-49.462%
2024-04-15	0.9900	0.9900	0.9400	0.9400	-6.000%	198,214	-50.000%
2024-04-12	0.9500	1.0100	0.9500	1.0000	+3.093%	90,348	-53.000%
2024-04-11	0.9300	0.9700	0.9200	0.9700	+5.435%	107,959	-51.546%
2024-04-10	0.9500	0.9600	0.9100	0.9200	-3.158%	94,291	-48.913%
2024-04-09	0.9600	0.9700	0.9500	0.9500	-3.061%	44,383	-50.526%
2024-04-08	0.9800	0.9900	0.9400	0.9800	-2.970%	228,780	-52.041%
2024-04-05	0.9700	1.0150	0.9600	1.0100	+2.020%	142,161	-53.465%
2024-04-04	0.9900	1.0100	0.9400	0.9900	-2.941%	98,598	-52.525%
2024-04-03	0.9300	1.0200	0.9300	1.0200	+13.333%	336,338	-53.922%
2024-04-02	0.9400	0.9400	0.8900	0.9000	-2.174%	181,574	-47.778%
2024-04-01	0.9200	0.9400	0.8900	0.9200	+4.545%	95,000	-48.913%
2024-03-28	0.9400	0.9900	0.8700	0.8800	-8.333%	1,198,105	-46.591%
2024-03-27	0.9900	0.9900	0.9300	0.9600	-1.031%	237,824	-51.042%
2024-03-26	0.9800	1.0000	0.9700	0.9700	-1.020%	193,690	-51.546%
2024-03-25	0.9700	1.0100	0.9700	0.9800	0.000%	116,153	-52.041%
2024-03-22	1.0300	1.0300	0.9800	0.9800	-4.854%	56,499	-52.041%
2024-03-21	0.9700	1.0350	0.9650	1.0300	+7.292%	159,809	-54.369%
2024-03-20	0.9300	0.9800	0.9300	0.9600	+2.128%	49,294	-51.042%
2024-03-19	0.9200	0.9400	0.9100	0.9400	0.000%	180,529	-50.000%
2024-03-15	0.9600	1.0100	0.9400	0.9400	+1.075%	194,976	-50.000%
2024-03-14	0.9400	0.9400	0.9200	0.9300	0.000%	367,290	-49.462%
2024-03-13	0.9600	0.9600	0.9300	0.9300	-3.125%	499,283	-49.462%
2024-03-12	0.9500	0.9800	0.9500	0.9600	0.000%	83,180	-51.042%
2024-03-11	1.0300	1.0300	0.9500	0.9600	-3.030%	205,592	-51.042%
2024-03-07	0.9800	1.0650	0.9800	0.9900	0.000%	158,793	-52.525%
2024-03-06	0.9800	1.0100	0.9650	0.9900	+4.211%	157,971	-52.525%
2024-03-04	0.9500	0.9800	0.9500	0.9500	0.000%	423,390	-50.526%
2024-03-01	0.9500	1.0000	0.9500	0.9500	0.000%	268,527	-50.526%
2024-02-29	0.9600	0.9600	0.9500	0.9500	-1.042%	166,482	-50.526%
2024-02-28	0.9300	0.9600	0.9300	0.9600	+3.226%	108,621	-51.042%
2024-02-27	0.9100	0.9500	0.9100	0.9300	-1.064%	86,903	-49.462%
2024-02-26	0.9300	0.9400	0.8800	0.9400	-1.053%	177,311	-50.000%
2024-02-23	0.9700	0.9700	0.9500	0.9500	-1.042%	286,379	-50.526%
2024-02-22	0.9700	0.9700	0.9600	0.9600	-4.000%	112,525	-51.042%
2024-02-21	0.9900	1.0000	0.9700	1.0000	+2.041%	378,873	-53.000%
2024-02-20	0.9900	1.0400	0.9600	0.9800	0.000%	580,469	-52.041%
2024-02-16	0.9600	1.0000	0.9600	0.9800	+2.083%	101,643	-52.041%
2024-02-15	0.9800	0.9850	0.9600	0.9600	-3.030%	135,686	-51.042%
2024-02-14	0.9000	1.0000	0.9000	0.9900	+10.000%	362,002	-52.525%
2024-02-13	0.9200	0.9300	0.9000	0.9000	-1.099%	267,919	-47.778%
2024-02-12	0.9100	0.9600	0.9000	0.9100	-2.151%	376,391	-48.352%
2024-02-09	0.9300	0.9800	0.9100	0.9300	-3.125%	377,535	-49.462%
2024-02-08	0.9700	0.9800	0.9100	0.9600	-1.031%	143,671	-51.042%
2024-02-07	0.9500	1.0200	0.9200	0.9700	0.000%	283,983	-51.546%
2024-02-06	1.0500	1.0500	0.9700	0.9700	-6.731%	103,847	-51.546%
2024-02-05	1.0400	1.0600	1.0000	1.0400	-2.804%	232,355	-54.808%
2024-02-02	1.0800	1.1000	1.0450	1.0700	0.000%	447,506	-56.075%
2024-02-01	1.0600	1.1000	1.0100	1.0700	+5.941%	658,584	-56.075%
2024-01-31	1.0700	1.0800	0.9200	1.0100	-3.810%	6,751,634	-53.465%
2024-01-30	1.0800	1.0900	1.0500	1.0500	-2.778%	809,395	-55.238%
2024-01-29	1.0900	1.0900	1.0600	1.0800	-0.917%	813,388	-56.481%
2024-01-26	1.0500	1.0900	1.0200	1.0900	+3.810%	506,177	-56.881%
2024-01-25	1.0800	1.0900	1.0400	1.0500	-2.778%	243,792	-55.238%
2024-01-24	1.0500	1.1500	1.0500	1.0800	+5.882%	566,791	-56.481%
2024-01-23	1.0100	1.0600	0.9900	1.0200	-1.923%	168,963	-53.922%
2024-01-22	1.0700	1.0700	0.9800	1.0400	-2.804%	186,972	-54.808%
2024-01-19	1.1100	1.1100	1.0500	1.0700	-3.604%	158,914	-56.075%
2024-01-18	1.1100	1.1100	1.0800	1.1100	+0.909%	143,402	-57.658%
2024-01-17	1.0900	1.1300	1.0700	1.1000	-0.901%	194,980	-57.273%
2024-01-16	1.0300	1.1500	0.9800	1.1100	+5.714%	635,457	-57.658%
2024-01-15	1.0700	1.0900	1.0300	1.0500	0.000%	636,798	-55.238%
2024-01-12	1.0200	1.1000	1.0200	1.0500	+7.143%	486,872	-55.238%
2024-01-11	0.9000	0.9800	0.8900	0.9800	+4.255%	392,420	-52.041%
2024-01-10	0.8500	0.9700	0.8500	0.9400	+9.302%	391,636	-50.000%
2024-01-09	0.8000	0.8800	0.8000	0.8600	+7.500%	379,729	-45.349%
2024-01-08	0.8000	0.8000	0.7600	0.8000	0.000%	199,749	-41.250%
2024-01-05	0.7900	0.8000	0.7900	0.8000	+1.266%	125,315	-41.250%
2024-01-04	0.7900	0.8000	0.7700	0.7900	-2.469%	324,816	-40.506%
2024-01-03	0.7500	0.8200	0.7300	0.8100	+8.000%	221,676	-41.975%
2024-01-02	0.7300	0.7600	0.7300	0.7500	-1.316%	99,142	-37.333%
2023-12-29	0.7300	0.7600	0.7200	0.7600	+1.333%	73,611	-38.158%
2023-12-28	0.7200	0.7500	0.6900	0.7500	+1.351%	126,749	-37.333%
2023-12-27	0.7400	0.7600	0.7200	0.7400	-1.333%	60,614	-36.486%
2023-12-22	0.7600	0.7800	0.7400	0.7500	-3.846%	174,245	-37.333%
2023-12-21	0.7200	0.7800	0.7200	0.7800	+6.849%	342,512	-39.744%
2023-12-20	0.6700	0.7300	0.6700	0.7300	+8.955%	183,264	-35.616%
2023-12-19	0.7200	0.7400	0.6600	0.6700	-6.944%	349,403	-29.851%
2023-12-18	0.7200	0.7600	0.7100	0.7200	+2.857%	130,651	-34.722%
2023-12-15	0.7400	0.7500	0.7000	0.7000	-7.895%	481,585	-32.857%
2023-12-14	0.7500	0.7650	0.7200	0.7600	+5.556%	210,587	-38.158%
2023-12-13	0.7500	0.7500	0.7100	0.7200	-1.370%	122,919	-34.722%
2023-12-12	0.7400	0.7400	0.7200	0.7300	-5.195%	23,725	-35.616%
2023-12-08	0.7300	0.7700	0.7300	0.7700	+5.479%	207,475	-38.961%
2023-12-07	0.7500	0.7500	0.7200	0.7300	-5.195%	232,444	-35.616%
2023-12-06	0.7500	0.7800	0.7500	0.7700	+1.316%	65,005	-38.961%
2023-12-05	0.8100	0.8100	0.7500	0.7600	-7.317%	150,496	-38.158%
2023-12-04	0.7600	0.8300	0.7600	0.8200	+5.128%	248,495	-42.683%
2023-12-01	0.7200	0.8250	0.7200	0.7800	+6.849%	330,237	-39.744%
2023-11-30	0.6900	0.7700	0.6900	0.7300	+4.286%	66,632	-35.616%
2023-11-29	0.7400	0.7400	0.7000	0.7000	-7.895%	82,235	-32.857%
2023-11-28	0.7600	0.7700	0.7100	0.7600	+1.333%	96,261	-38.158%
2023-11-27	0.7800	0.7800	0.7500	0.7500	-3.846%	51,907	-37.333%
2023-11-24	0.7800	0.7800	0.7700	0.7800	0.000%	19,600	-39.744%
2023-11-23	0.7600	0.7800	0.7600	0.7800	0.000%	21,485	-39.744%
2023-11-22	0.7800	0.7800	0.7500	0.7800	0.000%	19,786	-39.744%
2023-11-21	0.7800	0.8100	0.7500	0.7800	-1.266%	93,528	-39.744%
2023-11-20	0.7400	0.7900	0.7300	0.7900	+8.219%	196,670	-40.506%
2023-11-17	0.6800	0.7400	0.6800	0.7300	+5.797%	269,094	-35.616%
2023-11-16	0.6700	0.6900	0.6600	0.6900	+7.812%	102,798	-31.884%
2023-11-15	0.6700	0.6900	0.6400	0.6400	-5.882%	275,691	-26.563%
2023-11-14	0.6600	0.6800	0.6500	0.6800	+7.937%	197,751	-30.882%
2023-11-13	0.5900	0.6800	0.5900	0.6300	+5.000%	431,277	-25.397%
2023-11-10	0.6200	0.6200	0.6000	0.6000	-0.826%	33,212	-21.667%
2023-11-09	0.5900	0.6400	0.5900	0.6050	+0.833%	175,477	-22.314%
2023-11-08	0.6100	0.6200	0.5900	0.6000	-4.762%	264,037	-21.667%
2023-11-07	0.6100	0.6400	0.6000	0.6300	+1.613%	123,235	-25.397%
2023-11-06	0.6600	0.6600	0.6100	0.6200	-6.061%	93,981	-24.194%
2023-11-03	0.6900	0.6900	0.6600	0.6600	-1.493%	32,329	-28.788%
2023-11-02	0.6600	0.6950	0.6500	0.6700	-1.471%	171,817	-29.851%
2023-11-01	0.6700	0.6800	0.6700	0.6800	0.000%	137,386	-30.882%
2023-10-31	0.6500	0.6800	0.6400	0.6800	+4.615%	182,147	-30.882%
2023-10-30	0.6200	0.6600	0.6100	0.6500	+4.839%	93,741	-27.692%
2023-10-27	0.6700	0.6700	0.6100	0.6200	-7.463%	136,979	-24.194%
2023-10-26	0.6700	0.6800	0.6400	0.6700	+3.077%	75,450	-29.851%
2023-10-25	0.6700	0.6800	0.6500	0.6500	-7.143%	111,758	-27.692%
2023-10-24	0.6500	0.7000	0.6400	0.7000	+11.111%	468,154	-32.857%
2023-10-23	0.6400	0.6600	0.6100	0.6300	0.000%	48,958	-25.397%
2023-10-20	0.6400	0.6600	0.6300	0.6300	-1.563%	124,322	-25.397%
2023-10-19	0.6400	0.6600	0.6200	0.6400	0.000%	40,075	-26.563%
2023-10-18	0.6400	0.6400	0.6200	0.6400	-3.030%	32,008	-26.563%
2023-10-17	0.6400	0.6600	0.6300	0.6600	+3.125%	38,429	-28.788%
2023-10-16	0.6200	0.6400	0.6200	0.6400	+3.226%	24,187	-26.563%
2023-10-13	0.6400	0.6700	0.6200	0.6200	-6.061%	138,873	-24.194%
2023-10-12	0.6200	0.6800	0.6200	0.6600	+6.452%	218,925	-28.788%
2023-10-11	0.6700	0.6700	0.6200	0.6200	-10.145%	141,339	-24.194%
2023-10-10	0.6700	0.7100	0.6700	0.6900	-1.429%	173,689	-31.884%
2023-10-06	0.6800	0.7000	0.6600	0.7000	+1.449%	108,546	-32.857%
2023-10-05	0.6300	0.6900	0.6100	0.6900	+16.949%	140,360	-31.884%
2023-10-04	0.5800	0.6400	0.5800	0.5900	-3.279%	215,714	-20.339%
2023-10-03	0.6400	0.6500	0.6000	0.6100	-4.688%	160,255	-22.951%
2023-10-02	0.6600	0.6800	0.6200	0.6400	-5.882%	338,836	-26.563%
2023-09-29	0.7100	0.7100	0.6400	0.6800	-5.556%	256,992	-30.882%
2023-09-28	0.7200	0.7200	0.6900	0.7200	0.000%	168,984	-34.722%
2023-09-27	0.7300	0.7300	0.7000	0.7200	+2.857%	399,606	-34.722%
2023-09-26	0.7200	0.7300	0.6800	0.7000	-2.778%	437,440	-32.857%
2023-09-25	0.6500	0.7500	0.6400	0.7200	+14.286%	391,640	-34.722%
2023-09-22	0.6100	0.6500	0.6100	0.6300	0.000%	423,133	-25.397%
2023-09-21	0.6300	0.6300	0.5900	0.6300	0.000%	187,812	-25.397%
2023-09-20	0.5900	0.6400	0.5900	0.6300	+6.780%	189,829	-25.397%
2023-09-19	0.6200	0.6200	0.5800	0.5900	-4.839%	188,610	-20.339%
2023-09-18	0.6200	0.6300	0.5800	0.6200	-1.587%	114,562	-24.194%
2023-09-15	0.6300	0.6650	0.5950	0.6300	0.000%	291,267	-25.397%
2023-09-14	0.5600	0.6300	0.5500	0.6300	+14.545%	615,691	-25.397%
2023-09-13	0.5500	0.5600	0.5400	0.5500	+3.774%	178,806	-14.545%
2023-09-12	0.5500	0.5500	0.5300	0.5300	-3.636%	94,808	-11.321%
2023-09-11	0.5400	0.5800	0.5400	0.5500	+5.769%	182,703	-14.545%
2023-09-08	0.5000	0.5400	0.5000	0.5200	+1.961%	153,309	-9.615%
2023-09-07	0.5200	0.5300	0.5000	0.5100	-1.923%	109,967	-7.843%
2023-09-06	0.5000	0.5300	0.5000	0.5200	0.000%	135,692	-9.615%
2023-09-05	0.4600	0.5500	0.4600	0.5200	+13.043%	877,743	-9.615%
2023-09-01	0.4500	0.4700	0.4450	0.4600	+3.371%	114,485	+2.174%
2023-08-31	0.4700	0.4700	0.4400	0.4450	-5.319%	177,794	+5.618%
2023-08-30	0.4350	0.4700	0.4350	0.4700	+6.818%	1,181,075	0.000%
2023-08-29	0.4450	0.4700	0.4300	0.4400	0.000%	219,150	+6.818%
2023-08-28	0.4250	0.4450	0.4000	0.4400	+4.762%	1,588,207	+6.818%
2023-08-25	0.4000	0.4300	0.4000	0.4200	+5.000%	896,700	+11.905%
2023-08-24	0.4000	0.4150	0.3900	0.4000	0.000%	150,575	+17.500%
2023-08-23	0.3650	0.4000	0.3650	0.4000	+6.667%	796,975	+17.500%
2023-08-22	0.3800	0.3900	0.3700	0.3750	0.000%	318,741	+25.333%
2023-08-21	0.3750	0.3800	0.3550	0.3750	0.000%	179,391	+25.333%
2023-08-18	0.3550	0.3750	0.3350	0.3750	+5.634%	122,642	+25.333%
2023-08-17	0.3500	0.3600	0.3400	0.3550	+1.429%	41,345	+32.394%
2023-08-16	0.3550	0.3600	0.3450	0.3500	-5.405%	26,566	+34.286%
2023-08-15	0.3700	0.3750	0.3500	0.3700	-1.333%	130,006	+27.027%
2023-08-14	0.3700	0.3750	0.3450	0.3750	+7.143%	49,217	+25.333%
2023-08-11	0.3500	0.3750	0.3500	0.3500	-7.895%	101,635	+34.286%
2023-08-10	0.3600	0.3800	0.3600	0.3800	+5.556%	427,646	+23.684%
2023-08-09	0.3400	0.3600	0.3400	0.3600	+2.857%	154,875	+30.556%
2023-08-08	0.3600	0.3600	0.3200	0.3500	-2.778%	433,820	+34.286%
2023-08-04	0.3400	0.3650	0.3400	0.3600	-1.370%	149,494	+30.556%
2023-08-03	0.3450	0.3650	0.3450	0.3650	+1.389%	252,812	+28.767%
2023-08-02	0.3800	0.3800	0.3500	0.3600	-5.263%	165,963	+30.556%
2023-08-01	0.3450	0.3850	0.3450	0.3800	+16.923%	659,931	+23.684%
2023-07-31	0.3300	0.3300	0.3000	0.3250	-1.515%	6,092,679	+44.615%
2023-07-28	0.3200	0.3300	0.3000	0.3300	+10.000%	599,097	+42.424%
2023-07-27	0.3300	0.3300	0.3000	0.3000	-7.692%	905,995	+56.667%
2023-07-26	0.3300	0.3400	0.3250	0.3250	-1.515%	729,622	+44.615%
2023-07-25	0.3500	0.3500	0.3300	0.3300	-5.714%	745,582	+42.424%
2023-07-24	0.3700	0.3700	0.3500	0.3500	-7.895%	108,895	+34.286%
2023-07-21	0.3750	0.3800	0.3500	0.3800	+1.333%	307,937	+23.684%
2023-07-20	0.3900	0.3900	0.3750	0.3750	-3.846%	131,609	+25.333%
2023-07-19	0.4000	0.4100	0.3900	0.3900	0.000%	122,173	+20.513%
2023-07-18	0.3900	0.4000	0.3900	0.3900	0.000%	80,464	+20.513%
2023-07-17	0.3980	0.4000	0.3900	0.3900	-2.500%	72,117	+20.513%
2023-07-14	0.4100	0.4250	0.3900	0.4000	-6.977%	202,131	+17.500%
2023-07-13	0.4050	0.4300	0.4050	0.4300	+2.381%	311,039	+9.302%
2023-07-12	0.4000	0.4200	0.3980	0.4200	+7.692%	159,174	+11.905%
2023-07-11	0.3950	0.4100	0.3900	0.3900	0.000%	157,890	+20.513%
2023-07-10	0.4150	0.4150	0.3900	0.3900	-2.500%	52,734	+20.513%
2023-07-07	0.4050	0.4200	0.4000	0.4000	0.000%	67,680	+17.500%
2023-07-06	0.4200	0.4200	0.4000	0.4000	-3.614%	67,605	+17.500%
2023-07-05	0.4050	0.4400	0.4050	0.4150	-7.778%	43,967	+13.253%
2023-07-04	0.4200	0.4500	0.4150	0.4500	0.000%	27,422	+4.444%
2023-06-30	0.4100	0.4500	0.4100	0.4500	+8.434%	27,633	+4.444%
2023-06-29	0.4100	0.4300	0.4100	0.4150	+1.220%	24,336	+13.253%
2023-06-28	0.4100	0.4400	0.4100	0.4100	+1.235%	27,617	+14.634%
2023-06-27	0.4200	0.4200	0.3980	0.4050	-4.706%	144,709	+16.049%
2023-06-26	0.4250	0.4300	0.4200	0.4250	-1.163%	35,270	+10.588%
2023-06-23	0.4350	0.4350	0.4250	0.4300	-1.149%	15,379	+9.302%
2023-06-22	0.4500	0.4650	0.4350	0.4350	-4.396%	107,360	+8.046%
2023-06-21	0.4500	0.4650	0.4400	0.4550	+3.409%	43,394	+3.297%
2023-06-20	0.4400	0.4550	0.4400	0.4400	-2.222%	11,946	+6.818%
2023-06-19	0.4500	0.4500	0.4400	0.4500	-2.174%	28,542	+4.444%
2023-06-16	0.4750	0.4850	0.4600	0.4600	-6.122%	45,236	+2.174%
2023-06-15	0.4700	0.4900	0.4600	0.4900	+6.522%	51,373	-4.082%
2023-06-14	0.5000	0.5000	0.4500	0.4600	-8.000%	78,950	+2.174%
2023-06-13	0.4800	0.5100	0.4800	0.5000	+4.167%	118,080	-6.000%
2023-06-12	0.4700	0.4900	0.4600	0.4800	-1.031%	51,390	-2.083%
2023-06-09	0.4600	0.4900	0.4600	0.4850	+4.301%	82,332	-3.093%
2023-06-08	0.4700	0.4850	0.4650	0.4650	+1.087%	32,535	+1.075%
2023-06-07	0.4600	0.4850	0.4600	0.4600	-6.122%	35,839	+2.174%
2023-06-06	0.4600	0.4900	0.4500	0.4900	+5.376%	76,599	-4.082%
2023-06-05	0.4500	0.4650	0.4400	0.4650	+9.412%	50,976	+1.075%
2023-06-02	0.4600	0.4750	0.4200	0.4250	-13.265%	276,488	+10.588%
2023-06-01	0.4000	0.4900	0.3950	0.4900	+28.947%	206,757	-4.082%
2023-05-31	0.3800	0.4000	0.3650	0.3800	-1.299%	120,896	+23.684%
2023-05-30	0.4000	0.4050	0.3750	0.3850	-8.333%	148,804	+22.078%
2023-05-29	0.4200	0.4250	0.4150	0.4200	-1.176%	23,005	+11.905%
2023-05-26	0.4350	0.4350	0.4200	0.4250	-5.556%	43,437	+10.588%
2023-05-25	0.4300	0.4500	0.4200	0.4500	+3.448%	24,145	+4.444%
2023-05-24	0.4150	0.4350	0.4150	0.4350	+2.353%	3,213	+8.046%
2023-05-23	0.4300	0.4500	0.4150	0.4250	+1.190%	118,991	+10.588%
2023-05-19	0.4300	0.4300	0.4100	0.4200	-1.176%	37,335	+11.905%
2023-05-18	0.4100	0.4250	0.4100	0.4250	+3.659%	16,903	+10.588%
2023-05-17	0.4200	0.4200	0.4100	0.4100	-6.818%	42,005	+14.634%
2023-05-16	0.4350	0.4400	0.4100	0.4400	+2.326%	93,051	+6.818%
2023-05-15	0.4500	0.4500	0.4300	0.4300	-6.522%	35,940	+9.302%
2023-05-12	0.4450	0.4600	0.4400	0.4600	+6.977%	38,865	+2.174%
2023-05-11	0.4550	0.4550	0.4300	0.4300	-6.522%	36,020	+9.302%
2023-05-10	0.4550	0.4600	0.4500	0.4600	+2.222%	50,877	+2.174%
2023-05-09	0.4200	0.4500	0.4200	0.4500	+6.383%	97,461	+4.444%
2023-05-08	0.4200	0.4250	0.4130	0.4230	-0.471%	60,130	+11.111%
2023-05-05	0.4200	0.4300	0.4150	0.4250	-2.299%	14,302	+10.588%
2023-05-04	0.4150	0.4350	0.4100	0.4350	+3.571%	33,100	+8.046%
2023-05-03	0.4200	0.4350	0.4200	0.4200	-5.618%	61,466	+11.905%
2023-05-02	0.4300	0.4450	0.4200	0.4450	+4.706%	23,188	+5.618%
2023-05-01	0.4350	0.4400	0.4250	0.4250	0.000%	31,664	+10.588%
2023-04-28	0.4400	0.4550	0.4250	0.4250	0.000%	110,318	+10.588%
2023-04-27	0.4200	0.4300	0.4100	0.4250	+1.190%	153,528	+10.588%
2023-04-26	0.4000	0.4250	0.4000	0.4200	-1.176%	59,271	+11.905%
2023-04-25	0.4000	0.4250	0.3950	0.4250	+3.659%	41,776	+10.588%
2023-04-24	0.4350	0.4350	0.4000	0.4100	-6.818%	117,387	+14.634%
2023-04-21	0.4200	0.4400	0.4150	0.4400	0.000%	52,832	+6.818%
2023-04-20	0.4300	0.4400	0.4250	0.4400	+1.149%	55,809	+6.818%
2023-04-19	0.4300	0.4350	0.4280	0.4350	-1.136%	30,164	+8.046%
2023-04-18	0.4250	0.4400	0.4200	0.4400	0.000%	59,123	+6.818%
2023-04-17	0.4250	0.4400	0.4250	0.4400	0.000%	12,515	+6.818%
2023-04-14	0.4300	0.4400	0.4300	0.4400	0.000%	41,165	+6.818%
2023-04-13	0.4250	0.4500	0.4200	0.4400	0.000%	56,627	+6.818%
2023-04-12	0.4450	0.4450	0.4250	0.4400	-2.222%	21,449	+6.818%
2023-04-11	0.4450	0.4650	0.4450	0.4500	-1.099%	12,329	+4.444%
2023-04-10	0.4550	0.4700	0.4450	0.4550	-2.151%	30,500	+3.297%
2023-04-06	0.4600	0.4750	0.4500	0.4650	+1.087%	69,171	+1.075%
2023-04-05	0.4800	0.4800	0.4600	0.4600	-8.000%	32,433	+2.174%
2023-04-04	0.5000	0.5000	0.4750	0.5000	-3.846%	66,331	-6.000%
2023-04-03	0.5300	0.5300	0.4800	0.5200	-3.704%	71,933	-9.615%
2023-03-31	0.4900	0.5500	0.4750	0.5400	+11.340%	890,335	-12.963%
2023-03-30	0.4850	0.4900	0.4650	0.4850	-1.020%	78,199	-3.093%
2023-03-29	0.4300	0.4900	0.4200	0.4900	+13.953%	147,166	-4.082%
2023-03-28	0.4050	0.4300	0.4050	0.4300	+4.878%	176,583	+9.302%
2023-03-27	0.4100	0.4150	0.3850	0.4100	-2.381%	95,222	+14.634%
2023-03-24	0.4450	0.4450	0.4200	0.4200	-5.618%	89,871	+11.905%
2023-03-23	0.4550	0.4600	0.4350	0.4450	+2.299%	61,776	+5.618%
2023-03-22	0.4350	0.4450	0.4250	0.4350	-4.396%	18,232	+8.046%
2023-03-21	0.4500	0.4550	0.4500	0.4550	+1.111%	14,500	+3.297%
2023-03-20	0.4450	0.4500	0.4350	0.4500	+4.651%	26,165	+4.444%
2023-03-17	0.4550	0.4600	0.4300	0.4300	-3.371%	51,465	+9.302%
2023-03-16	0.4600	0.4600	0.4250	0.4450	-2.198%	102,991	+5.618%
2023-03-15	0.4450	0.4550	0.4450	0.4550	+1.111%	203,829	+3.297%
2023-03-14	0.4550	0.4600	0.4500	0.4500	+1.124%	47,450	+4.444%
2023-03-13	0.4500	0.4550	0.4450	0.4450	-1.111%	159,903	+5.618%
2023-03-10	0.4700	0.4700	0.4450	0.4500	-3.226%	185,204	+4.444%
2023-03-09	0.4600	0.4650	0.4600	0.4650	+5.682%	31,113	+1.075%
2023-03-08	0.4650	0.4650	0.4400	0.4400	-2.222%	155,991	+6.818%
2023-03-07	0.4700	0.4800	0.4500	0.4500	-5.263%	188,117	+4.444%
2023-03-06	0.4750	0.4900	0.4750	0.4750	-3.061%	43,198	-1.053%
2023-03-03	0.4700	0.4900	0.4650	0.4900	+1.031%	48,665	-4.082%
2023-03-02	0.4800	0.4850	0.4650	0.4850	-2.020%	134,694	-3.093%
2023-03-01	0.4700	0.5000	0.4700	0.4950	+4.211%	66,282	-5.051%
2023-02-28	0.4800	0.4800	0.4650	0.4750	-1.042%	210,880	-1.053%
2023-02-27	0.4500	0.4800	0.4500	0.4800	+2.128%	46,777	-2.083%
2023-02-24	0.4500	0.4700	0.4400	0.4700	+2.174%	183,197	0.000%
2023-02-23	0.4650	0.4650	0.4450	0.4600	-3.158%	69,606	+2.174%
2023-02-22	0.4650	0.4750	0.4650	0.4750	+3.261%	32,567	-1.053%
2023-02-21	0.4900	0.4900	0.4600	0.4600	-3.158%	57,171	+2.174%
2023-02-17	0.4800	0.4800	0.4700	0.4750	-1.042%	40,470	-1.053%
2023-02-16	0.4700	0.4850	0.4700	0.4800	0.000%	109,570	-2.083%
2023-02-15	0.4600	0.4850	0.4600	0.4800	0.000%	181,605	-2.083%
2023-02-14	0.4750	0.4800	0.4750	0.4800	+2.128%	56,242	-2.083%
2023-02-13	0.4700	0.4750	0.4700	0.4700	-3.093%	59,825	0.000%
2023-02-10	0.4650	0.4850	0.4650	0.4850	+3.191%	46,907	-3.093%
2023-02-09	0.4700	0.4800	0.4650	0.4700	+1.075%	92,058	0.000%
2023-02-08	0.4750	0.4850	0.4550	0.4650	-3.125%	66,284	+1.075%
2023-02-07	0.4450	0.4800	0.4450	0.4800	+7.865%	167,809	-2.083%
2023-02-06	0.4850	0.4850	0.4450	0.4450	-5.319%	294,792	+5.618%
2023-02-03	0.4950	0.5000	0.4700	0.4700	-7.843%	155,632	0.000%

.dark-mode .JbKnpp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbKnpp{ color: #333333; background-color: white; border: 2px solid #333333; }FSYFORSYS METALS CORPstock TSE

FSY
FORSYS METALS CORP
stock TSE