Forsys Metals Corp (FSY)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 35.4838709677 | 0.465 | 0.65 | 0.465 | 187596 | 0.55927606 | CS |
| 4 | 0.195 | 44.8275862069 | 0.435 | 0.65 | 0.39 | 110458 | 0.49993256 | CS |
| 12 | 0.06 | 10.5263157895 | 0.57 | 0.76 | 0.39 | 130249 | 0.52594501 | CS |
| 26 | -0.06 | -8.69565217391 | 0.69 | 0.83 | 0.39 | 119575 | 0.61878766 | CS |
| 52 | -0.34 | -35.0515463918 | 0.97 | 1.1 | 0.39 | 122275 | 0.69047501 | CS |
| 156 | -0.26 | -29.2134831461 | 0.89 | 1.15 | 0.3 | 188040 | 0.65969662 | CS |
| 260 | 0.53 | 530 | 0.1 | 1.3 | 0.085 | 193171 | 0.70048683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742852400 | 0.63 | 0.02 | 3.28 | 0.61 | 0.65 | 0.59 | 142225 |
| 1742593200 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.62 | 0.53 | 314327 |
| 1742506800 | 0.5699999 | 0.0699999 | 14.00 | 0.53 | 0.58 | 0.52 | 308106 |
| 1742420400 | 0.5 | 0 | 0.00 | 0.49 | 0.54 | 0.485 | 202114 |
| 1742334000 | 0.5 | 0.015 | 3.09 | 0.48 | 0.5 | 0.48 | 77181 |
| 1742247600 | 0.485 | -0.01 | -2.02 | 0.465 | 0.485 | 0.465 | 36250 |
| 1741988400 | 0.495 | 0.015 | 3.13 | 0.46 | 0.495 | 0.46 | 51958 |
| 1741902000 | 0.48 | 0 | 0.00 | 0.465 | 0.495 | 0.455 | 38171 |
| 1741815600 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.445 | 24220 |
| 1741729200 | 0.48 | 0.045 | 10.34 | 0.425 | 0.48 | 0.405 | 40284 |
| 1741642800 | 0.435 | -0.065 | -13.00 | 0.48 | 0.48 | 0.415 | 166399 |
| 1741387200 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.47 | 20101 |
| 1741300800 | 0.49 | 0.045 | 10.11 | 0.47 | 0.49 | 0.45 | 28086 |
| 1741214400 | 0.445 | 0.005 | 1.14 | 0.44 | 0.465 | 0.44 | 96234 |
| 1741128000 | 0.44 | 0.01 | 2.33 | 0.42 | 0.45 | 0.42 | 60583 |
| 1741041600 | 0.43 | -0.04 | -8.51 | 0.485 | 0.485 | 0.39 | 292626 |
| 1740782400 | 0.47 | -0.005 | -1.05 | 0.455 | 0.51 | 0.455 | 119400 |
| 1740696000 | 0.475 | 0.01 | 2.15 | 0.465 | 0.5 | 0.455 | 57748 |
| 1740609600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.52 | 0.455 | 109231 |
| 1740523200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.44 | 75514 |
| 1740436800 | 0.48 | 0.045 | 10.34 | 0.435 | 0.48 | 0.42 | 90633 |
| 1740177600 | 0.435 | -0.02 | -4.40 | 0.455 | 0.47 | 0.43 | 75800 |
| 1740091200 | 0.455 | 0.015 | 3.41 | 0.425 | 0.46 | 0.425 | 50877 |
| 1740004800 | 0.44 | 0.01 | 2.33 | 0.42 | 0.44 | 0.42 | 119048 |
| 1739918400 | 0.43 | -0.015 | -3.37 | 0.455 | 0.455 | 0.4099999 | 210600 |
| 1739572800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.43 | 73670 |
| 1739486400 | 0.45 | 0 | 0.00 | 0.48 | 0.48 | 0.45 | 59414 |
| 1739400000 | 0.45 | -0.02 | -4.26 | 0.46 | 0.48 | 0.45 | 90452 |
| 1739313600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 69577 |
| 1739227200 | 0.47 | 0 | 0.00 | 0.475 | 0.485 | 0.47 | 32142 |
| 1738968000 | 0.47 | -0.005 | -1.05 | 0.485 | 0.485 | 0.47 | 96895 |
| 1738881600 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.45 | 127074 |
| 1738795200 | 0.5 | 0.01 | 2.04 | 0.5 | 0.51 | 0.48 | 72617 |
| 1738708800 | 0.49 | 0.01 | 2.08 | 0.485 | 0.53 | 0.47 | 197125 |
| 1738622400 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 237001 |
| 1738363200 | 0.46 | -0.1 | -17.86 | 0.54 | 0.56 | 0.46 | 1341968 |
| 1738276800 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.54 | 75955 |
| 1738190400 | 0.54 | -0.01 | -1.82 | 0.55 | 0.58 | 0.54 | 61463 |
| 1738104000 | 0.55 | 0.01 | 1.85 | 0.56 | 0.58 | 0.52 | 128977 |
| 1738017600 | 0.54 | -0.06 | -10.00 | 0.55 | 0.62 | 0.51 | 502609 |
| 1737758400 | 0.6 | -0.06 | -9.09 | 0.67 | 0.6899999 | 0.6 | 235218 |
| 1737672000 | 0.66 | 0.08 | 13.79 | 0.61 | 0.6899999 | 0.59 | 201280 |
| 1737585600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.62 | 0.56 | 171743 |
| 1737499200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.65 | 0.59 | 78675 |
| 1737412800 | 0.61 | -0.03 | -4.69 | 0.62 | 0.62 | 0.6 | 55227 |
| 1737153600 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 29679 |
| 1737067200 | 0.64 | 0.01 | 1.59 | 0.62 | 0.64 | 0.61 | 13063 |
| 1736980800 | 0.63 | -0.01 | -1.56 | 0.62 | 0.64 | 0.62 | 12537 |
| 1736894400 | 0.64 | 0 | 0.00 | 0.6 | 0.66 | 0.6 | 21970 |
| 1736808000 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.6 | 74089 |
| 1736548800 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.62 | 87564 |
| 1736462400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.66 | 0.63 | 10121 |
| 1736376000 | 0.67 | -0.07 | -9.46 | 0.7 | 0.7 | 0.67 | 14153 |
| 1736289600 | 0.74 | 0.01 | 1.37 | 0.76 | 0.76 | 0.68 | 44694 |
| 1736203200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.76 | 0.7 | 259001 |
| 1735944000 | 0.74 | 0.04 | 5.71 | 0.72 | 0.75 | 0.72 | 201179 |
| 1735857600 | 0.7 | 0.04 | 6.06 | 0.65 | 0.71 | 0.65 | 63623 |
| 1735684800 | 0.66 | 0.02 | 3.13 | 0.62 | 0.66 | 0.62 | 41824 |
| 1735598400 | 0.64 | 0.06 | 10.34 | 0.5699999 | 0.64 | 0.5699999 | 106343 |
| 1735339200 | 0.58 | 0.02 | 3.57 | 0.63 | 0.64 | 0.58 | 60735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
