Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Forsys Metals Corp. (FOSYF)

0.3300
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.33000.33000.33000.33000.3300-
Apr 21, 20250.35000.35000.33000.33000.33003,500
Apr 17, 20250.36000.36000.36000.36000.3600500
Apr 16, 20250.36000.37000.36000.37000.370013,000
Apr 15, 20250.38000.38000.38000.38000.38001,000
Apr 14, 20250.39000.39000.38000.38000.38002,600
Apr 11, 20250.39000.41000.38000.39000.39003,600
Apr 10, 20250.34000.34000.34000.34000.3400-
Apr 9, 20250.33000.34000.33000.34000.34002,500
Apr 8, 20250.36000.36000.35000.35000.35003,500
Apr 7, 20250.39000.39000.37000.38000.380029,600
Apr 4, 20250.42000.44000.41000.44000.440027,000
Apr 3, 20250.46000.47000.46000.47000.47001,200
Apr 2, 20250.48000.48000.48000.48000.48001,500
Apr 1, 20250.49000.49000.49000.49000.4900100
Mar 31, 20250.42000.49000.42000.49000.490047,600
Mar 28, 20250.45000.47000.44000.47000.470029,500
Mar 27, 20250.47000.47000.46000.46000.46004,000
Mar 26, 20250.45000.45000.43000.43000.43008,400
Mar 25, 20250.43000.43000.41000.41000.41005,700
Mar 24, 20250.43000.44000.43000.44000.44004,600
Mar 21, 20250.38000.40000.38000.40000.400026,100
Mar 20, 20250.38000.40000.38000.40000.40004,900
Mar 19, 20250.36000.36000.36000.36000.36004,500
Mar 18, 20250.34000.35000.34000.35000.35009,600
Mar 17, 20250.32000.32000.32000.32000.32002,100
Mar 14, 20250.32000.32000.32000.32000.3200-
Mar 13, 20250.32000.33000.32000.32000.32002,800
Mar 12, 20250.28000.28000.28000.28000.28001,500
Mar 11, 20250.30000.31000.30000.30000.300020,200
Mar 10, 20250.32000.32000.30000.30000.300032,600
Mar 7, 20250.33000.34000.33000.34000.34003,200
Mar 6, 20250.33000.33000.33000.33000.33006,400
Mar 5, 20250.31000.31000.31000.31000.3100-
Mar 4, 20250.29000.31000.29000.31000.31006,100
Mar 3, 20250.31000.31000.28000.28000.2800176,600
Feb 28, 20250.33000.33000.33000.33000.330011,000
Feb 27, 20250.34000.34000.34000.34000.34002,300
Feb 26, 20250.33000.34000.33000.34000.34003,500
Feb 25, 20250.31000.31000.31000.31000.31002,500
Feb 24, 20250.31000.32000.31000.32000.320010,400
Feb 21, 20250.31000.33000.31000.31000.310020,300
Feb 20, 20250.32000.32000.31000.31000.310010,000
Feb 19, 20250.30000.30000.30000.30000.30007,000
Feb 18, 20250.31000.31000.30000.31000.310037,300
Feb 14, 20250.32000.32000.32000.32000.32002,000
Feb 13, 20250.32000.32000.32000.32000.32004,100
Feb 12, 20250.33000.33000.32000.32000.320031,000
Feb 11, 20250.33000.33000.32000.33000.33001,500
Feb 10, 20250.33000.33000.33000.33000.33004,200
Feb 7, 20250.33000.33000.33000.33000.330013,600
Feb 6, 20250.32000.34000.30000.32000.3200158,500
Feb 5, 20250.35000.35000.34000.34000.34007,400
Feb 4, 20250.33000.37000.33000.37000.3700356,800
Feb 3, 20250.32000.33000.32000.33000.330021,000
Jan 31, 20250.38000.38000.33000.33000.330077,900
Jan 30, 20250.40000.40000.38000.39000.39009,800
Jan 29, 20250.38000.38000.38000.38000.3800800
Jan 28, 20250.38000.38000.38000.38000.3800500
Jan 27, 20250.39000.43000.35000.36000.360018,200
Jan 24, 20250.47000.47000.45000.45000.450019,300
Jan 23, 20250.41000.42000.41000.42000.420021,500
Jan 22, 20250.41000.42000.40000.41000.410014,000
Jan 21, 20250.43000.43000.43000.43000.4300500
Jan 17, 20250.43000.44000.42000.44000.440030,100
Jan 16, 20250.43000.44000.42000.42000.420065,400
Jan 15, 20250.43000.43000.43000.43000.43009,000
Jan 14, 20250.42000.42000.42000.42000.4200-
Jan 13, 20250.42000.42000.42000.42000.42001,600
Jan 10, 20250.45000.45000.44000.44000.44004,100
Jan 8, 20250.49000.49000.49000.49000.4900-
Jan 7, 20250.51000.51000.49000.49000.49007,600
Jan 6, 20250.52000.52000.52000.52000.52003,100
Jan 3, 20250.50000.51000.50000.51000.51004,100
Jan 2, 20250.47000.50000.47000.50000.5000600
Dec 31, 20240.43000.43000.43000.43000.430025,400
Dec 30, 20240.41000.43000.41000.43000.430013,200
Dec 27, 20240.44000.44000.41000.41000.41001,800
Dec 26, 20240.38000.40000.38000.40000.40004,300
Dec 24, 20240.42000.42000.42000.42000.4200-
Dec 23, 20240.42000.42000.42000.42000.4200100
Dec 20, 20240.40000.40000.39000.39000.39001,500
Dec 19, 20240.39000.39000.37000.37000.37007,600
Dec 18, 20240.44000.44000.43000.43000.430011,000
Dec 17, 20240.44000.45000.44000.45000.450066,300
Dec 16, 20240.45000.46000.44000.44000.440040,000
Dec 13, 20240.45000.45000.45000.45000.450012,000
Dec 12, 20240.49000.49000.45000.45000.45006,300
Dec 11, 20240.47000.47000.47000.47000.47008,200
Dec 10, 20240.47000.47000.47000.47000.47004,500
Dec 9, 20240.47000.48000.46000.48000.480011,400
Dec 6, 20240.48000.48000.48000.48000.4800-
Dec 5, 20240.47000.49000.47000.48000.48008,800
Dec 4, 20240.48000.49000.48000.49000.49002,500
Dec 3, 20240.49000.50000.49000.50000.50003,400
Dec 2, 20240.47000.50000.46000.49000.490018,600
Nov 29, 20240.49000.49000.49000.49000.49005,000
Nov 27, 20240.47000.48000.47000.48000.480010,500
Nov 26, 20240.48000.48000.48000.48000.480012,800
Nov 25, 20240.47000.47000.47000.47000.470034,800
Nov 22, 20240.48000.49000.47000.48000.48007,300
Nov 21, 20240.48000.48000.48000.48000.480010,100
Nov 20, 20240.49000.49000.47000.47000.47005,300
Nov 19, 20240.49000.49000.49000.49000.4900500
Nov 18, 20240.47000.51000.47000.49000.490023,600
Nov 15, 20240.40000.44000.39000.44000.44003,500
Nov 14, 20240.43000.43000.43000.43000.430014,300
Nov 13, 20240.44000.44000.42000.42000.420013,300
Nov 12, 20240.44000.44000.42000.42000.420010,000
Nov 11, 20240.45000.45000.45000.45000.45001,000
Nov 8, 20240.45000.45000.43000.43000.43004,400
Nov 7, 20240.44000.44000.44000.44000.44001,500
Nov 6, 20240.43000.43000.43000.43000.43001,700
Nov 5, 20240.44000.44000.44000.44000.440010,000
Nov 4, 20240.43000.43000.43000.43000.43006,600
Nov 1, 20240.45000.45000.45000.45000.45006,200
Oct 31, 20240.45000.45000.45000.45000.450013,400
Oct 30, 20240.46000.46000.46000.46000.46003,600
Oct 29, 20240.46000.46000.46000.46000.46001,000
Oct 28, 20240.48000.48000.48000.48000.48006,100
Oct 25, 20240.48000.48000.46000.46000.460081,600
Oct 24, 20240.50000.50000.48000.48000.48001,400
Oct 23, 20240.49000.49000.48000.48000.480064,900
Oct 22, 20240.53000.53000.50000.51000.510018,500
Oct 21, 20240.55000.56000.55000.56000.56009,700
Oct 18, 20240.50000.52000.49000.51000.510039,600
Oct 17, 20240.51000.53000.50000.51000.51006,000
Oct 16, 20240.52000.52000.51000.51000.51003,600
Oct 15, 20240.48000.48000.46000.47000.470013,800
Oct 14, 20240.51000.51000.51000.51000.5100500
Oct 11, 20240.47000.48000.47000.48000.48004,600
Oct 10, 20240.50000.50000.50000.50000.50002,400
Oct 9, 20240.49000.49000.47000.48000.480012,300
Oct 8, 20240.52000.52000.50000.50000.500017,700
Oct 7, 20240.53000.53000.53000.53000.53001,200
Oct 4, 20240.55000.55000.55000.55000.5500-
Oct 3, 20240.57000.57000.55000.55000.55002,100
Oct 2, 20240.57000.57000.55000.57000.57006,000
Oct 1, 20240.56000.57000.56000.57000.57007,800
Sep 30, 20240.56000.58000.52000.58000.580071,200
Sep 27, 20240.58000.58000.56000.56000.560010,700
Sep 26, 20240.57000.59000.54000.58000.580061,600
Sep 25, 20240.51000.53000.51000.53000.530030,300
Sep 24, 20240.50000.54000.50000.53000.5300146,800
Sep 23, 20240.44000.51000.43000.50000.5000115,200
Sep 20, 20240.43000.43000.42000.42000.420014,400
Sep 19, 20240.39000.39000.39000.39000.39001,000
Sep 18, 20240.39000.39000.39000.39000.390015,600
Sep 17, 20240.41000.43000.39000.39000.39007,700
Sep 16, 20240.39000.39000.39000.39000.3900500
Sep 13, 20240.39000.39000.39000.39000.3900800
Sep 12, 20240.42000.43000.42000.43000.430026,300
Sep 11, 20240.39000.39000.39000.39000.39001,100
Sep 10, 20240.36000.36000.36000.36000.360016,000
Sep 9, 20240.36000.36000.34000.36000.360023,200
Sep 6, 20240.38000.38000.38000.38000.3800-
Sep 5, 20240.38000.38000.38000.38000.3800500
Sep 4, 20240.35000.38000.35000.38000.38009,000
Sep 3, 20240.41000.41000.32000.32000.320080,700
Aug 30, 20240.41000.41000.41000.41000.41008,100
Aug 29, 20240.42000.44000.42000.44000.440063,400
Aug 28, 20240.42000.42000.42000.42000.420027,100
Aug 27, 20240.42000.42000.42000.42000.420016,500
Aug 26, 20240.46000.46000.42000.43000.430011,600
Aug 23, 20240.42000.45000.42000.45000.4500123,700
Aug 22, 20240.37000.37000.37000.37000.37001,200
Aug 21, 20240.36000.36000.36000.36000.36001,500
Aug 20, 20240.36000.36000.35000.35000.35007,000
Aug 19, 20240.38000.38000.37000.37000.37001,100
Aug 16, 20240.37000.38000.37000.38000.38001,600
Aug 15, 20240.36000.38000.36000.38000.38003,800
Aug 14, 20240.36000.36000.36000.36000.36002,000
Aug 13, 20240.35000.35000.35000.35000.35001,000
Aug 12, 20240.35000.35000.35000.35000.35003,500
Aug 9, 20240.33000.33000.33000.33000.33006,000
Aug 8, 20240.33000.33000.33000.33000.33007,000
Aug 7, 20240.33000.35000.33000.33000.330036,200
Aug 6, 20240.34000.36000.34000.34000.340036,600
Aug 5, 20240.33000.33000.33000.33000.3300-
Aug 2, 20240.35000.35000.32000.33000.330063,800
Aug 1, 20240.39000.39000.35000.35000.350042,100
Jul 31, 20240.39000.40000.39000.40000.400079,300
Jul 30, 20240.38000.38000.38000.38000.38005,000
Jul 29, 20240.40000.40000.40000.40000.4000400
Jul 26, 20240.40000.40000.40000.40000.400014,300
Jul 25, 20240.38000.38000.38000.38000.380022,500
Jul 24, 20240.41000.41000.41000.41000.410011,000
Jul 23, 20240.42000.45000.41000.44000.440048,800
Jul 22, 20240.39000.44000.39000.44000.4400134,200
Jul 19, 20240.39000.40000.39000.40000.40005,700
Jul 18, 20240.41000.42000.37000.37000.370073,600
Jul 17, 20240.44000.44000.40000.42000.420045,700
Jul 16, 20240.46000.46000.46000.46000.460013,500
Jul 15, 20240.51000.51000.47000.47000.470028,700
Jul 12, 20240.50000.50000.50000.50000.50003,000
Jul 11, 20240.53000.54000.52000.54000.540011,500
Jul 10, 20240.53000.53000.53000.53000.53006,700
Jul 9, 20240.48000.48000.48000.48000.48004,600
Jul 8, 20240.49000.50000.49000.49000.490021,000
Jul 5, 20240.49000.49000.49000.49000.490046,900
Jul 3, 20240.52000.52000.51000.51000.510011,500
Jul 2, 20240.49000.50000.49000.49000.490011,200
Jul 1, 20240.50000.52000.49000.49000.490013,400
Jun 28, 20240.53000.53000.53000.53000.53003,000
Jun 27, 20240.58000.58000.57000.57000.57004,000
Jun 26, 20240.54000.54000.53000.53000.53003,600
Jun 25, 20240.57000.57000.49000.52000.520053,300
Jun 24, 20240.60000.60000.54000.54000.540024,900
Jun 21, 20240.60000.61000.58000.58000.580016,500
Jun 20, 20240.64000.64000.62000.62000.62004,200
Jun 18, 20240.63000.63000.63000.63000.63002,300
Jun 17, 20240.62000.63000.62000.63000.63003,900
Jun 14, 20240.64000.64000.64000.64000.64005,300
Jun 13, 20240.67000.67000.66000.66000.66007,100
Jun 12, 20240.63000.66000.63000.66000.660072,200
Jun 11, 20240.63000.63000.62000.62000.62004,200
Jun 10, 20240.63000.63000.63000.63000.6300-
Jun 7, 20240.65000.65000.63000.63000.630033,500
Jun 6, 20240.66000.68000.65000.65000.650020,300
Jun 5, 20240.70000.70000.66000.66000.66008,200
Jun 4, 20240.67000.68000.65000.68000.680067,300
Jun 3, 20240.72000.72000.71000.71000.71007,500
May 31, 20240.76000.77000.74000.74000.740011,400
May 30, 20240.78000.79000.76000.77000.770010,300
May 29, 20240.74000.76000.73000.76000.76005,900
May 28, 20240.74000.81000.74000.79000.790032,500
May 24, 20240.74000.77000.73000.73000.730032,000
May 23, 20240.76000.76000.73000.74000.740070,900
May 22, 20240.74000.74000.72000.73000.730013,700
May 21, 20240.74000.76000.74000.75000.75005,500
May 20, 20240.70000.80000.70000.79000.79006,100
May 17, 20240.73000.76000.73000.76000.76003,300
May 16, 20240.70000.70000.68000.68000.68008,200
May 15, 20240.67000.69000.67000.69000.69006,900
May 14, 20240.66000.67000.66000.67000.67004,100
May 13, 20240.63000.69000.63000.69000.69008,000
May 10, 20240.62000.62000.62000.62000.6200500
May 9, 20240.64000.67000.64000.67000.67008,800
May 8, 20240.65000.66000.65000.66000.660010,600
May 7, 20240.60000.70000.60000.70000.70002,600
May 6, 20240.64000.64000.63000.64000.640013,600
May 3, 20240.67000.68000.67000.68000.68004,700
May 2, 20240.67000.69000.67000.69000.690020,400
May 1, 20240.63000.65000.63000.65000.650040,400
Apr 30, 20240.65000.65000.65000.65000.6500-
Apr 29, 20240.62000.65000.62000.65000.65004,500
Apr 26, 20240.61000.64000.61000.64000.64007,600
Apr 25, 20240.61000.61000.61000.61000.61004,200
Apr 24, 20240.63000.63000.61000.61000.610021,000
Apr 23, 20240.63000.64000.63000.64000.640014,700

Related Tickers

E861.SG European Metals Holdings Ltd
0.1260
+8.62%
 
T4W.BE Toro Energy Ltd
0.1220
+17.31%
 
TOEYF Toro Energy Limited
0.1300
0.00%
 
J0G.BE Stillwater Critical Minerals Corp
0.1140
+4.59%
 
9CH.MU Galan Lithium Ltd
0.0622
0.00%
 
J0G.F Stillwater Critical Minerals Corp.
0.1040
-1.89%
 
9CH.F Galan Lithium Limited
0.0520
0.00%
 
J0G.SG Stillwater Critical Minerals Corp
0.1090
+9.55%
 
PGXPF Pelangio Exploration Inc.
0.0700
0.00%
 
GLNLF Galan Lithium Limited
0.0700
0.00%