Forsys Metals Corp Historical Data - FSY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Forsys Metals Corp (FSY)
Forsys Metals Corp (FSY) Historical

Forsys Metals Corp (FSY)

0.50

0.01

(2.04%)

Closed 10 March 7:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	9.89010989011	0.455	0.51	0.39	119386	0.44425714	CS
4	0.015	3.09278350515	0.485	0.52	0.39	95186	0.45066473	CS
12	-0.14	-21.875	0.64	0.76	0.39	122853	0.53207312	CS
26	0.03	6.3829787234	0.47	0.83	0.39	120987	0.62191235	CS
52	-0.48	-48.9795918367	0.98	1.1	0.39	124642	0.71668765	CS
156	-0.39	-43.8202247191	0.89	1.15	0.3	189901	0.66544536	CS
260	0.405	426.315789474	0.095	1.3	0.06	190649	0.69738235	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735069200	0.56	-0.08	-12.50	0.56	0.62	0.56	13396
1734993600	0.64	0.04	6.67	0.56	0.64	0.56	29511
1734734400	0.6	0.04	7.14	0.54	0.64	0.54	124685
1734648000	0.56	-0.04	-6.67	0.59	0.59	0.53	93474
1734561600	0.6	-0.01	-1.64	0.62	0.63	0.6	35080
1734475200	0.61	-0.06	-8.96	0.65	0.65	0.6	94809
1734388800	0.67	0.02	3.08	0.65	0.68	0.64	120133
1734129600	0.65	0	0.00	0.64	0.65	0.62	32640
1734043200	0.65	-0.03	-4.41	0.66	0.67	0.63	24410
1733956800	0.68	0.03	4.62	0.67	0.68	0.66	37139
1733870400	0.65	-0.01	-1.52	0.63	0.68	0.63	7703
1733784000	0.66	-0.03	-4.35	0.67	0.6899999	0.66	20692

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions