Forsys Metals Corp Historical Data - FSY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	13.6842105263	0.475	0.59	0.475	117552	0.55477583	CS
4	0.055	11.3402061856	0.485	0.63	0.45	85503	0.54728171	CS
12	-0.15	-21.7391304348	0.69	0.8	0.42	114616	0.5635888	CS
26	-0.44	-44.8979591837	0.98	1.1	0.42	121501	0.7785306	CS
52	-0.08	-12.9032258065	0.62	1.15	0.42	198904	0.85449356	CS
156	-0.44	-44.8979591837	0.98	1.19	0.3	227455	0.72685514	CS
260	0.355	191.891891892	0.185	1.3	0.06	189751	0.69129459	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726609200	0.54	-0.05	-8.47	0.5699999	0.59	0.52	360293
1726522800	0.59	0	0.00	0.54	0.59	0.52	54010
1726263600	0.59	0.01	1.72	0.56	0.59	0.54	37036
1726177200	0.58	0.02	3.57	0.56	0.59	0.56	70196
1726090800	0.56	0.02	3.70	0.475	0.58	0.475	66225
1726004400	0.54	0	0.00	0.54	0.54	0.54	0
1725918000	0.54	0.06	12.50	0.47	0.54	0.45	89674
1725658800	0.48	-0.04	-7.69	0.54	0.54	0.475	51377
1725572400	0.52	0	0.00	0.54	0.55	0.51	43427
1725486000	0.52	-0.03	-5.45	0.5	0.53	0.49	45214
1725399600	0.55	0.01	1.85	0.55	0.56	0.47	179580
1725054000	0.54	-0.04	-6.90	0.5699999	0.58	0.54	166430
1724967600	0.58	0	0.00	0.58	0.6	0.58	27943
1724881200	0.58	0	0.00	0.59	0.59	0.56	21036
1724794800	0.58	0	0.00	0.58	0.59	0.56	31570
1724708400	0.58	-0.02	-3.33	0.59	0.6	0.56	138674
1724449200	0.6	0.06	11.11	0.5699999	0.63	0.55	143273
1724362800	0.54	0.04	8.00	0.52	0.54	0.52	7507
1724276400	0.5	0.005	1.01	0.485	0.52	0.48	97652
1724190000	0.495	0.005	1.02	0.5	0.5	0.485	14386
1724103600	0.49	-0.04	-7.55	0.52	0.54	0.49	170222
1723844400	0.53	-0.01	-1.85	0.52	0.53	0.485	60670
1723758000	0.54	0.075	16.13	0.47	0.54	0.47	180706
1723671600	0.465	-0.045	-8.82	0.51	0.51	0.465	42298
1723585200	0.51	0.015	3.03	0.5	0.51	0.465	44553
1723498800	0.495	0.03	6.45	0.465	0.5	0.46	72886
1723239600	0.465	0.015	3.33	0.455	0.47	0.45	31273
1723153200	0.45	0.015	3.45	0.46	0.48	0.445	136436
1723066800	0.435	-0.015	-3.33	0.45	0.485	0.435	106860
1722980400	0.45	-0.025	-5.26	0.465	0.5	0.42	202055
1722634800	0.475	-0.035	-6.86	0.49	0.49	0.445	297364
1722548400	0.51	-0.05	-8.93	0.5699999	0.5699999	0.475	233512
1722462000	0.56	0.02	3.70	0.53	0.59	0.53	643595
1722375600	0.54	-0.01	-1.82	0.52	0.54	0.52	96269
1722289200	0.55	0	0.00	0.56	0.56	0.51	95815
1722030000	0.55	0.01	1.85	0.55	0.59	0.54	98357
1721943600	0.54	-0.01	-1.82	0.55	0.58	0.5	213480
1721857200	0.55	-0.05	-8.33	0.5699999	0.59	0.54	180157
1721770800	0.6	0.0300001	5.26	0.58	0.62	0.58	66340
1721684400	0.5699999	0.0199999	3.64	0.5699999	0.6	0.56	97010
1721425200	0.55	0.05	10.00	0.5	0.5699999	0.5	188223
1721338800	0.5	-0.06	-10.71	0.5699999	0.5699999	0.5	183578
1721252400	0.56	-0.06	-9.68	0.62	0.62	0.55	182673
1721166000	0.62	-0.03	-4.62	0.65	0.65	0.62	82028
1721079600	0.65	-0.05	-7.14	0.6899999	0.6899999	0.65	89321
1720820400	0.7	-0.03	-4.11	0.72	0.72	0.6899999	43181
1720734000	0.73	0.02	2.82	0.71	0.73	0.71	36268
1720647600	0.71	0.07	10.94	0.66	0.72	0.66	86559
1720561200	0.64	-0.02	-3.03	0.66	0.66	0.63	145872
1720474800	0.66	-0.02	-2.94	0.67	0.6899999	0.66	77158
1720215600	0.68	-0.03	-4.23	0.68	0.7	0.66	101034
1720129200	0.71	-0.03	-4.05	0.68	0.71	0.68	6125
1720042800	0.74	0.07	10.45	0.7	0.74	0.6899999	136644
1719956400	0.67	-0.06	-8.22	0.72	0.72	0.66	85868
1719610800	0.73	-0.03	-3.95	0.74	0.76	0.68	202578
1719524400	0.76	0	0.00	0.73	0.8	0.71	104462
1719438000	0.76	0.05	7.04	0.6899999	0.76	0.68	111859
1719351600	0.71	-0.04	-5.33	0.75	0.76	0.68	173932
1719265200	0.75	-0.03	-3.85	0.8	0.8	0.75	109222
1719006000	0.78	-0.08	-9.30	0.83	0.87	0.78	380700
1718919600	0.86	-0.02	-2.27	0.85	0.9	0.83	57315
1718833200	0.88	-0.02	-2.22	0.88	0.88	0.88	2356
1718746800	0.9	0.04	4.65	0.89	0.9	0.86	35853

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Forsys Metals Corp (FSY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Forsys Metals Corp (FSY) Historical

Forsys Metals Corp (FSY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History