Forsys Metals (ARN) Historical Prices

36 Followers

Time Period

Events

TSE:ARN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.40	0.37	0.39	0.39	-1.27%	107,799	0.48
Nov 10, 2026	0.41	0.41	0.39	0.40	0.40	+8.22%	58,551	0.26
Nov 09, 2026	0.38	0.41	0.38	0.41	0.41	+12.33%	183,819	0.81
Nov 06, 2026	0.38	0.39	0.37	0.37	0.37	+1.39%	43,138	0.19
Nov 05, 2026	0.36	0.38	0.34	0.36	0.36	+5.88%	195,251	0.82
Nov 04, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	193,606	0.80
Nov 03, 2026	0.38	0.38	0.36	0.36	0.36	0.00%	153,208	0.63
Nov 02, 2026	0.39	0.39	0.36	0.36	0.36	-11.11%	45,545	0.19
Oct 30, 2026	0.40	0.41	0.38	0.41	0.41	-3.57%	134,157	0.53
Oct 29, 2026	0.42	0.42	0.41	0.42	0.42	+1.20%	66,326	0.26
Oct 28, 2026	0.42	0.43	0.40	0.42	0.42	-3.49%	87,980	0.34
Oct 27, 2026	0.40	0.44	0.37	0.43	0.43	+17.81%	302,770	1.18
Oct 26, 2026	0.39	0.39	0.36	0.37	0.37	0.00%	74,666	0.28
Oct 23, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	85,775	0.33
Oct 22, 2026	0.38	0.38	0.36	0.37	0.37	-8.75%	77,809	0.30
Oct 21, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	92,546	0.35
Oct 20, 2026	0.42	0.43	0.41	0.41	0.41	-10.00%	81,496	0.31
Oct 19, 2026	0.44	0.45	0.41	0.45	0.45	+4.65%	268,687	1.04
Oct 16, 2026	0.40	0.43	0.40	0.43	0.43	+7.50%	326,628	1.29
Oct 15, 2026	0.36	0.43	0.36	0.40	0.40	+11.11%	266,222	1.06
Oct 14, 2026	0.39	0.40	0.36	0.36	0.36	-10.00%	154,309	0.61
Oct 13, 2026	0.40	0.42	0.39	0.40	0.40	-6.98%	225,497	0.89
Oct 12, 2026	0.39	0.43	0.39	0.43	0.43	0.00%	0	0.00
Oct 09, 2026	0.39	0.43	0.39	0.43	0.43	+4.88%	70,675	0.28
Oct 08, 2026	0.41	0.42	0.39	0.41	0.41	0.00%	517,595	2.08
Oct 07, 2026	0.44	0.48	0.40	0.41	0.41	-6.82%	506,451	2.06
Oct 06, 2026	0.39	0.45	0.39	0.44	0.44	+7.32%	70,383	0.28
Oct 05, 2026	0.40	0.41	0.39	0.41	0.41	+1.23%	133,853	0.54
Oct 02, 2026	0.39	0.41	0.38	0.41	0.41	+8.00%	165,283	0.66
Oct 01, 2026	0.37	0.39	0.35	0.38	0.38	+13.64%	669,259	2.71
Sep 30, 2026	0.44	0.46	0.33	0.33	0.33	-24.14%	2,799,501	13.58
Sep 29, 2026	0.49	0.49	0.44	0.44	0.44	-9.38%	237,996	1.14
Sep 28, 2026	0.50	0.52	0.47	0.48	0.48	-4.00%	192,941	0.94
Sep 25, 2026	0.48	0.51	0.48	0.50	0.50	+3.09%	89,405	0.43
Sep 24, 2026	0.48	0.49	0.48	0.49	0.49	+1.04%	34,973	0.16
Sep 23, 2026	0.55	0.55	0.48	0.48	0.48	-12.73%	146,345	0.68
Sep 22, 2026	0.49	0.55	0.49	0.55	0.55	+5.77%	54,755	0.25
Sep 21, 2026	0.49	0.53	0.49	0.52	0.52	+7.22%	39,750	0.18
Sep 18, 2026	0.51	0.52	0.45	0.49	0.49	-6.73%	646,078	2.98
Sep 17, 2026	0.52	0.58	0.48	0.52	0.52	+5.05%	82,242	0.37
Sep 16, 2026	0.48	0.52	0.47	0.50	0.50	+5.32%	84,375	0.37
Sep 15, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	157,364	0.63
Sep 14, 2026	0.54	0.54	0.49	0.49	0.49	-7.55%	326,449	1.26
Sep 11, 2026	0.56	0.56	0.53	0.53	0.53	-7.02%	166,339	0.61
Sep 10, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	310,349	1.06
Sep 09, 2026	0.59	0.59	0.56	0.59	0.59	+1.72%	102,386	0.35
Sep 08, 2026	0.58	0.59	0.55	0.58	0.58	0.00%	100,038	0.34
Sep 07, 2026	0.57	0.58	0.54	0.58	0.58	0.00%	0	0.00
Sep 04, 2026	0.57	0.58	0.54	0.58	0.58	+5.45%	234,982	0.77
Sep 03, 2026	0.55	0.57	0.54	0.55	0.55	+1.85%	34,116	0.11

Forsys Metals historical prices

Forsys Metals (ARN) Historical Prices

Become an Expert with TipRanks Premium