Forsys Metals Corp. (NMSE:FSY)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 3.670
0.00 (0.00%)
At close: Dec 4, 2025
Forsys Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 9.26% | 1 |
| Dec 4, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1 |
| Dec 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 9.23% | 1 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.35% | 1 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.65% | 1 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 1 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 1 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 1 |
| Nov 25, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 1 |
| Nov 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 1 |
| Nov 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.44% | 1 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.44% | 1 |
| Nov 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1 |
| Nov 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -6.50% | 1 |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.39% | 1 |
| Nov 14, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.03% | 1 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.43% | 1 |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | 1 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 1 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 1 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -7.86% | 1 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | 1 |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.32% | 1 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.47% | 1 |
| Nov 3, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -7.68% | 1 |
| Oct 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | 1 |
| Oct 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.44% | 1 |
| Oct 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.96% | 1 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.81% | 1 |
| Oct 27, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7.99% | 1 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.40% | 1 |
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.05% | 1 |
| Oct 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.16% | 1 |
| Oct 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | 1 |
| Oct 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -4.70% | 1 |
| Oct 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -12.07% | 1 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -7.49% | 1 |
| Oct 15, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 7.74% | 1 |
| Oct 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1 |
| Oct 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1 |
| Oct 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.34% | 1 |
| Oct 9, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | 1 |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 1 |
| Oct 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.80% | 1 |
| Oct 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -7.62% | 1 |
| Oct 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 1 |
| Oct 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.36% | 1 |
| Oct 1, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.67% | 1 |
| Sep 30, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -16.83% | 1 |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | 1 |