Forsys Metals Corp (PK) (FOSYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 9.14448282869 | 0.4921 | 0.5371 | 0.4798 | 19800 | 0.49200645 | CS |
| 4 | -0.1319 | -19.7159940209 | 0.669 | 0.669 | 0.4798 | 14198 | 0.52465367 | CS |
| 12 | -0.124 | -18.7566177583 | 0.6611 | 0.8099 | 0.4798 | 16087 | 0.64142823 | CS |
| 26 | -0.1388 | -20.5355821867 | 0.6759 | 0.863 | 0.4798 | 37101 | 0.73403235 | CS |
| 52 | 0.22665 | 73.0069254308 | 0.31045 | 0.863 | 0.2259 | 35830 | 0.57657746 | CS |
| 156 | -0.0487 | -8.31341754865 | 0.5858 | 1.02 | 0.2259 | 38246 | 0.6065233 | CS |
| 260 | 0.40624 | 310.438636711 | 0.13086 | 1.02 | 0.05 | 38594 | 0.52476118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720646880 | 0.5312 | 0.04848 | 10.04 | 0.5312 | 0.5312 | 0.5312 | 6700 |
| 1720560540 | 0.48272 | -0.00328 | -0.67 | 0.4798 | 0.48272 | 0.4798 | 4551 |
| 1720473600 | 0.486 | -0.004 | -0.82 | 0.486 | 0.4955 | 0.486 | 21000 |
| 1720214640 | 0.49 | -0.0241 | -4.69 | 0.4921 | 0.4921 | 0.4861 | 46948 |
| 1720041000 | 0.5141 | 0.022 | 4.47 | 0.5231 | 0.5231 | 0.5128 | 11500 |
| 1719955740 | 0.4921 | 0.00665 | 1.37 | 0.486 | 0.5003 | 0.486 | 11234 |
| 1719868980 | 0.48545 | -0.04465 | -8.42 | 0.5 | 0.5243 | 0.48545 | 13435 |
| 1719610020 | 0.5301 | -0.0356 | -6.29 | 0.5301 | 0.5301 | 0.5301 | 3015 |
| 1719523200 | 0.5657 | 0.0379 | 7.18 | 0.5810999 | 0.5810999 | 0.5657 | 4015 |
| 1719437040 | 0.5278 | 0.012 | 2.33 | 0.5404 | 0.5404 | 0.5278 | 3634 |
| 1719350880 | 0.5158 | -0.0287 | -5.27 | 0.57131 | 0.57131 | 0.489 | 53295 |
| 1719264540 | 0.5445 | -0.03875 | -6.64 | 0.595 | 0.595 | 0.5445 | 24946 |
| 1719005220 | 0.58325 | -0.04075 | -6.53 | 0.5988 | 0.612 | 0.58325 | 16506 |
| 1718918640 | 0.624 | -0.0106 | -1.67 | 0.6377 | 0.6377 | 0.624 | 4238 |
| 1718746080 | 0.6346 | 0 | 0.00 | 0.6346 | 0.6346 | 0.6346 | 0 |
| 1718659680 | 0.6346 | -0.0059 | -0.92 | 0.6228 | 0.6346 | 0.6228 | 3937 |
| 1718400300 | 0.6405 | -0.01765 | -2.68 | 0.635 | 0.6405 | 0.635 | 5340 |
| 1718314140 | 0.65815 | 0.00185 | 0.28 | 0.669 | 0.669 | 0.65815 | 7070 |
| 1718227380 | 0.6563 | 0.0393 | 6.37 | 0.63 | 0.6601 | 0.63 | 72237 |
| 1718141340 | 0.617 | -0.0131 | -2.08 | 0.6301 | 0.6301 | 0.617 | 4244 |
| 1718055000 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6301 | 0.6301 | 0 |
| 1717795800 | 0.6301 | -0.0216 | -3.31 | 0.647 | 0.653 | 0.6301 | 33510 |
| 1717709400 | 0.6516999 | -0.0083 | -1.26 | 0.6553 | 0.68165 | 0.6516999 | 20267 |
| 1717622460 | 0.66 | -0.0157 | -2.32 | 0.6967 | 0.698 | 0.66 | 8162 |
| 1717536360 | 0.6757 | -0.0303 | -4.29 | 0.6694 | 0.6757 | 0.6462 | 67292 |
| 1717450140 | 0.706 | -0.032 | -4.34 | 0.718 | 0.718 | 0.706 | 7485 |
| 1717190940 | 0.738 | -0.0339 | -4.39 | 0.7605 | 0.767 | 0.7379 | 11400 |
| 1717104540 | 0.7719 | 0.0144001 | 1.90 | 0.7775 | 0.7937999 | 0.7633 | 10330 |
| 1717018020 | 0.7574999 | -0.0299 | -3.80 | 0.7352 | 0.7574999 | 0.73468 | 5929 |
| 1716931740 | 0.7874 | 0.0549 | 7.49 | 0.737 | 0.8098999 | 0.737 | 32528 |
| 1716585840 | 0.7325 | -0.0075 | -1.01 | 0.74 | 0.765 | 0.7325 | 31996 |
| 1716499740 | 0.74 | 0.01155 | 1.59 | 0.763 | 0.763 | 0.7285 | 70939 |
| 1716412800 | 0.72845 | -0.02155 | -2.87 | 0.739 | 0.7447 | 0.72 | 13655 |
| 1716326940 | 0.75 | -0.035 | -4.46 | 0.74 | 0.76 | 0.7371 | 5532 |
| 1716240180 | 0.785 | 0.0239 | 3.14 | 0.6955 | 0.8 | 0.6955 | 6101 |
| 1715981340 | 0.7611 | 0.0831 | 12.26 | 0.7304 | 0.7611 | 0.7304 | 3327 |
| 1715894940 | 0.678 | -0.0099 | -1.44 | 0.6995 | 0.6995 | 0.678 | 8180 |
| 1715808000 | 0.6879 | 0.0201001 | 3.01 | 0.67 | 0.6879 | 0.67 | 6933 |
| 1715722140 | 0.6677999 | -0.022 | -3.19 | 0.6571 | 0.6679 | 0.6571 | 4068 |
| 1715635200 | 0.6898 | 0.0686 | 11.04 | 0.6331 | 0.6917 | 0.6331 | 7954 |
| 1715376000 | 0.6212 | -0.0532 | -7.89 | 0.6212 | 0.6212 | 0.6212 | 500 |
| 1715289720 | 0.6744 | 0.015 | 2.27 | 0.6429 | 0.6744 | 0.6429 | 8800 |
| 1715203200 | 0.6594 | -0.0364 | -5.23 | 0.65135 | 0.6594 | 0.64859 | 10617 |
| 1715117340 | 0.6958 | 0.0545 | 8.50 | 0.599 | 0.6958 | 0.599 | 2577 |
| 1715030940 | 0.6413 | -0.0407 | -5.97 | 0.6404 | 0.6413 | 0.63 | 13623 |
| 1714771740 | 0.682 | -0.0041 | -0.60 | 0.6724 | 0.682 | 0.6724 | 4715 |
| 1714685340 | 0.6861 | 0.0361 | 5.55 | 0.6722 | 0.6948 | 0.6722 | 20405 |
| 1714598400 | 0.65 | -0.001 | -0.15 | 0.63475 | 0.65 | 0.63 | 40363 |
| 1714512600 | 0.651 | 0 | 0.00 | 0.651 | 0.651 | 0.651 | 0 |
| 1714425720 | 0.651 | 0.0118 | 1.85 | 0.62 | 0.651 | 0.62 | 4450 |
| 1714166580 | 0.6392 | 0.0252 | 4.10 | 0.61165 | 0.6392 | 0.61165 | 7550 |
| 1714080300 | 0.614 | 0.0028 | 0.46 | 0.6111 | 0.614 | 0.6111 | 4150 |
| 1713994020 | 0.6112 | -0.0288 | -4.50 | 0.62592 | 0.63 | 0.6112 | 21031 |
| 1713907740 | 0.64 | 0.0136 | 2.17 | 0.63 | 0.64 | 0.63 | 14697 |
| 1713821340 | 0.6264 | -0.0502 | -7.42 | 0.6543 | 0.6543 | 0.626 | 3258 |
| 1713561900 | 0.6766 | 0.0218 | 3.33 | 0.6576 | 0.6766 | 0.6535 | 31997 |
| 1713475500 | 0.6548 | -0.0252 | -3.71 | 0.6611 | 0.6611 | 0.65015 | 6527 |
| 1713389100 | 0.68 | 0.002 | 0.29 | 0.685 | 0.685 | 0.6758999 | 23868 |
| 1713302940 | 0.678 | -0.0121 | -1.75 | 0.6831 | 0.6831 | 0.6609 | 4116 |
| 1713216000 | 0.6901 | -0.0052 | -0.75 | 0.6901 | 0.6901 | 0.6901 | 3677 |
| 1712957160 | 0.6953 | -0.0152 | -2.14 | 0.7082 | 0.7312999 | 0.6953 | 35578 |
| 1712870760 | 0.7105 | 0.0253 | 3.69 | 0.7045 | 0.7105 | 0.7045 | 3887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
