Forsys Metals Corp (F2T.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 3,000 |
| 08 May 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
| 07 May 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 06 May 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
| 03 May 2024 | 0.6350 | 0.6440 | 0.6350 | 0.6440 | 0.6440 | 3,000 |
| 02 May 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 30 Apr 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
| 29 Apr 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 26 Apr 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 25 Apr 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 24 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 23 Apr 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 22 Apr 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 19 Apr 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 18 Apr 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
| 17 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 16 Apr 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| 15 Apr 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| 12 Apr 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| 11 Apr 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| 10 Apr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 09 Apr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 08 Apr 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| 05 Apr 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| 04 Apr 2024 | 0.6690 | 0.6690 | 0.6630 | 0.6660 | 0.6660 | 10,905 |
| 03 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 02 Apr 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 28 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 27 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 26 Mar 2024 | 0.6830 | 0.6830 | 0.6530 | 0.6530 | 0.6530 | 100 |
| 25 Mar 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 2,200 |
| 22 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 21 Mar 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | - |
| 20 Mar 2024 | 0.6250 | 0.6250 | 0.6230 | 0.6230 | 0.6230 | 2,600 |
| 19 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 18 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 15 Mar 2024 | 0.6480 | 0.6480 | 0.6230 | 0.6230 | 0.6230 | 5,100 |
| 14 Mar 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 13 Mar 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 12 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 11 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 08 Mar 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
| 07 Mar 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| 06 Mar 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | - |
| 05 Mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 04 Mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 01 Mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 29 Feb 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 28 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 27 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 26 Feb 2024 | 0.6640 | 0.6640 | 0.6200 | 0.6200 | 0.6200 | 3,000 |
| 23 Feb 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 22 Feb 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 21 Feb 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 20 Feb 2024 | 0.6740 | 0.6740 | 0.6670 | 0.6670 | 0.6670 | 5,100 |
| 19 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
| 16 Feb 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
| 15 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 14 Feb 2024 | 0.6360 | 0.6360 | 0.6090 | 0.6090 | 0.6090 | 675 |
| 13 Feb 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 12 Feb 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 09 Feb 2024 | 0.6500 | 0.6890 | 0.6500 | 0.6890 | 0.6890 | 1,900 |
| 08 Feb 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 07 Feb 2024 | 0.7040 | 0.7040 | 0.6430 | 0.6630 | 0.6630 | 4,880 |
| 06 Feb 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
| 05 Feb 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
| 02 Feb 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
| 01 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 31 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 30 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 29 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 26 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 25 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 24 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 23 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 22 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 19 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 18 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 17 Jan 2024 | 0.7320 | 0.7460 | 0.7320 | 0.7460 | 0.7460 | 2,000 |
| 16 Jan 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 15 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
| 12 Jan 2024 | 0.6460 | 0.6770 | 0.6460 | 0.6770 | 0.6770 | 150 |
| 11 Jan 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
| 10 Jan 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 09 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 08 Jan 2024 | 0.5490 | 0.5490 | 0.5310 | 0.5400 | 0.5400 | 3,200 |
| 05 Jan 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 04 Jan 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 03 Jan 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
| 02 Jan 2024 | 0.5120 | 0.5120 | 0.4995 | 0.4995 | 0.4995 | 4,000 |
| 29 Dec 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 28 Dec 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 27 Dec 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 22 Dec 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 21 Dec 2023 | 0.4865 | 0.4865 | 0.4865 | 0.4865 | 0.4865 | - |
| 20 Dec 2023 | 0.4870 | 0.4870 | 0.4565 | 0.4565 | 0.4565 | 1,000 |
| 19 Dec 2023 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
| 18 Dec 2023 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
| 15 Dec 2023 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
| 14 Dec 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.