S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Forsys Metal (FOSYF)

OTC

$0.26-$0.003 (-0.97%)

Price as of Jun 02, 2026

N/A
Market Cap
-35.54%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-2.83%

Low Price$0.24

High Price$0.28
3 Months
-5.37%

Low Price$0.23

High Price$0.31
1 Year
-37.41%

Low Price$0.19

High Price$0.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.27	0.27	0.26	0.26	-0.97%	75,998
06/01/2026	0.28	0.28	0.27	0.27	-2.41%	7,780
05/29/2026	0.28	0.28	0.27	0.27	+6.42%	18,310
05/28/2026	0.26	0.26	0.26	0.26	+1.74%	1,233
05/27/2026	0.26	0.26	0.25	0.25	-1.86%	1,151
05/26/2026	0.26	0.26	0.26	0.26	+2.87%	33,099
05/22/2026	0.26	0.26	0.25	0.25	+0.78%	616
05/21/2026	0.24	0.25	0.23	0.25	+2.08%	15,100
05/20/2026	0.24	0.24	0.24	0.24	+3.33%	20,300
05/19/2026	0.25	0.25	0.24	0.24	-1.92%	331,885
05/18/2026	0.24	0.26	0.23	0.24	-5.77%	37,976
05/15/2026	0.23	0.26	0.23	0.25	-4.13%	21,870
05/14/2026	0.26	0.27	0.26	0.27	-0.24%	6,999
05/13/2026	0.27	0.27	0.25	0.27	+0.50%	39,100
05/12/2026	0.27	0.28	0.26	0.26	-5.36%	15,480
05/11/2026	0.29	0.29	0.27	0.28	+0.07%	41,598
05/08/2026	0.28	0.28	0.28	0.28	-0.07%	600
05/07/2026	0.28	0.28	0.28	0.28	+1.54%	20,100
05/06/2026	0.26	0.28	0.25	0.28	+4.45%	196,450
05/05/2026	0.27	0.28	0.26	0.26	-2.94%	46,045
05/04/2026	0.27	0.28	0.27	0.27	+3.07%	65,400
04/30/2026	0.28	0.28	0.26	0.26	-1.69%	32,775
04/29/2026	0.26	0.27	0.26	0.27	-5.10%	21,035
04/28/2026	0.28	0.28	0.28	0.28	+14.42%	17,933
04/27/2026	0.27	0.27	0.25	0.25	-12.15%	7,750
04/24/2026	0.29	0.30	0.28	0.28	-1.82%	11,650
04/23/2026	0.30	0.30	0.29	0.29	-2.63%	12,454
04/22/2026	0.27	0.29	0.27	0.29	+6.26%	57,205
04/21/2026	0.29	0.29	0.27	0.28	-3.26%	26,680
04/20/2026	0.29	0.29	0.29	0.29	+1.19%	15,751
04/17/2026	0.29	0.29	0.28	0.28	-3.73%	55,715
04/16/2026	0.29	0.30	0.29	0.29	+0.68%	8,918
04/15/2026	0.29	0.29	0.29	0.29	+6.34%	45,500
04/14/2026	0.28	0.28	0.27	0.27	+0.66%	23,285
04/13/2026	0.26	0.27	0.26	0.27	+6.52%	24,550
04/10/2026	0.28	0.28	0.26	0.26	-4.23%	49,082
04/09/2026	0.26	0.27	0.26	0.27	+1.67%	74,500
04/08/2026	0.27	0.27	0.26	0.26	+5.83%	25,800
04/07/2026	0.25	0.25	0.25	0.25	-4.91%	6,000
04/06/2026	0.26	0.26	0.26	0.26	-3.20%	35,250
04/02/2026	0.28	0.28	0.27	0.27	+0.70%	38,250
04/01/2026	0.30	0.30	0.26	0.27	-13.51%	62,983
03/31/2026	0.25	0.31	0.25	0.31	+33.46%	116,938
03/30/2026	0.25	0.25	0.23	0.23	-2.81%	29,252
03/27/2026	0.24	0.25	0.24	0.24	-0.04%	18,201
03/26/2026	0.24	0.25	0.24	0.24	-4.47%	37,122
03/25/2026	0.25	0.25	0.25	0.25	+3.05%	7,951
03/24/2026	0.25	0.25	0.24	0.24	-3.80%	55,900
03/23/2026	0.23	0.25	0.23	0.25	+0.52%	142,000
03/20/2026	0.24	0.25	0.24	0.25	-1.64%	15,393
03/19/2026	0.25	0.26	0.24	0.26	-3.73%	83,387
03/18/2026	0.27	0.27	0.26	0.27	-0.20%	33,220
03/17/2026	0.27	0.27	0.26	0.27	-1.54%	51,033
03/16/2026	0.26	0.28	0.26	0.27	-0.07%	131,852
03/13/2026	0.27	0.29	0.27	0.27	-5.56%	52,218
03/12/2026	0.29	0.30	0.27	0.29	-3.41%	121,084
03/11/2026	0.30	0.33	0.29	0.30	-0.70%	63,006
03/10/2026	0.28	0.31	0.28	0.30	+3.39%	40,581
03/09/2026	0.27	0.29	0.27	0.29	+6.42%	95,464
03/06/2026	0.29	0.29	0.27	0.27	-2.94%	75,570
03/05/2026	0.30	0.30	0.28	0.28	-9.90%	52,931
03/04/2026	0.31	0.31	0.30	0.31	+1.04%	16,329
03/03/2026	0.34	0.34	0.30	0.31	-8.76%	124,770
03/02/2026	0.30	0.34	0.30	0.34	+14.60%	29,534
02/27/2026	0.31	0.31	0.29	0.29	-7.67%	18,043
02/26/2026	0.32	0.32	0.32	0.32	+0.05%	17,898
02/25/2026	0.33	0.33	0.32	0.32	-1.62%	24,000
02/24/2026	0.30	0.32	0.30	0.32	+1.46%	10,511
02/23/2026	0.33	0.33	0.31	0.32	-1.15%	29,853
02/20/2026	0.33	0.33	0.32	0.32	+1.06%	24,100
02/19/2026	0.31	0.32	0.31	0.32	+2.42%	42,965
02/18/2026	0.30	0.31	0.30	0.31	+7.17%	17,136
02/17/2026	0.29	0.29	0.28	0.29	-2.03%	239,500
02/12/2026	0.34	0.34	0.28	0.30	-1.17%	76,081
02/11/2026	0.32	0.32	0.30	0.30	-4.22%	50,300
02/10/2026	0.31	0.31	0.31	0.31	+1.69%	23,300
02/09/2026	0.30	0.31	0.30	0.31	+6.02%	17,033
02/06/2026	0.29	0.29	0.28	0.29	+4.05%	12,760
02/05/2026	0.28	0.29	0.27	0.28	-7.54%	75,419
02/04/2026	0.33	0.34	0.28	0.30	-7.75%	223,694
02/03/2026	0.33	0.33	0.31	0.33	+3.65%	276,111
02/02/2026	0.32	0.33	0.31	0.32	-6.63%	29,710
01/30/2026	0.35	0.36	0.32	0.34	-6.24%	501,734
01/29/2026	0.38	0.40	0.34	0.36	-2.41%	93,373
01/28/2026	0.36	0.38	0.36	0.37	+4.32%	145,205
01/27/2026	0.34	0.35	0.33	0.35	+10.14%	136,954
01/26/2026	0.35	0.35	0.32	0.32	-7.11%	194,062
01/23/2026	0.35	0.35	0.33	0.35	+7.43%	231,840
01/22/2026	0.32	0.33	0.31	0.32	+6.61%	192,474
01/21/2026	0.31	0.31	0.30	0.30	-0.36%	7,968
01/20/2026	0.32	0.32	0.30	0.30	+0.03%	191,558
01/16/2026	0.31	0.31	0.30	0.30	+0.03%	24,710
01/15/2026	0.31	0.31	0.30	0.30	-3.81%	117,768
01/14/2026	0.30	0.32	0.29	0.32	+2.59%	76,060
01/13/2026	0.30	0.31	0.30	0.31	-3.87%	78,040
01/12/2026	0.30	0.33	0.29	0.32	+10.63%	200,407
01/09/2026	0.29	0.29	0.28	0.29	+2.93%	166,881
01/08/2026	0.29	0.29	0.28	0.28	+3.62%	188,941
01/07/2026	0.26	0.27	0.26	0.27	+0.26%	35,238
01/06/2026	0.25	0.27	0.24	0.27	+22.73%	374,138