Forrestania Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.65	0.70	0.64	0.69	0.69	7.81%	6,864,536
Feb 26, 2026	0.64	0.67	0.63	0.64	0.64	1.59%	5,083,240
Feb 25, 2026	0.57	0.63	0.57	0.63	0.63	11.50%	3,316,305
Feb 24, 2026	0.56	0.58	0.55	0.57	0.57	-	3,232,751
Feb 23, 2026	0.56	0.61	0.56	0.57	0.57	0.89%	4,307,203
Feb 20, 2026	0.61	0.61	0.55	0.56	0.56	-9.68%	7,852,172
Feb 19, 2026	0.57	0.63	0.56	0.62	0.62	10.71%	6,070,811
Feb 18, 2026	0.56	0.57	0.53	0.56	0.56	-	1,373,018
Feb 17, 2026	0.56	0.57	0.54	0.56	0.56	-	1,537,997
Feb 16, 2026	0.59	0.60	0.53	0.56	0.56	-1.75%	9,381,668
Feb 13, 2026	0.58	0.59	0.54	0.57	0.57	-5.00%	5,426,023
Feb 12, 2026	0.56	0.61	0.56	0.60	0.60	6.19%	6,604,087
Feb 11, 2026	0.52	0.58	0.52	0.57	0.57	8.65%	5,514,629
Feb 10, 2026	0.53	0.54	0.49	0.52	0.52	1.96%	7,261,628
Feb 9, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	2,575,826
Feb 6, 2026	0.47	0.50	0.46	0.50	0.50	4.17%	3,127,936
Feb 5, 2026	0.50	0.52	0.45	0.48	0.48	-7.69%	4,401,413
Feb 4, 2026	0.51	0.55	0.49	0.52	0.52	4.00%	5,628,949
Feb 3, 2026	0.45	0.50	0.44	0.50	0.50	11.11%	4,420,781
Feb 2, 2026	0.45	0.47	0.44	0.45	0.45	-3.23%	3,869,150
Jan 30, 2026	0.47	0.48	0.45	0.47	0.47	-1.06%	3,600,689
Jan 29, 2026	0.49	0.49	0.44	0.47	0.47	-	3,013,896
Jan 28, 2026	0.46	0.49	0.45	0.47	0.47	-	5,585,076
Jan 27, 2026	0.47	0.50	0.46	0.47	0.47	-	4,437,683
Jan 23, 2026	0.51	0.51	0.46	0.47	0.47	-5.05%	5,132,586
Jan 22, 2026	0.52	0.53	0.49	0.50	0.50	-6.60%	3,671,404
Jan 21, 2026	0.50	0.54	0.48	0.53	0.53	6.00%	4,776,575
Jan 20, 2026	0.50	0.51	0.46	0.50	0.50	-	6,255,528
Jan 19, 2026	0.49	0.55	0.49	0.50	0.50	3.09%	4,705,388
Jan 16, 2026	0.47	0.51	0.47	0.49	0.49	2.11%	2,696,619
Jan 15, 2026	0.45	0.50	0.45	0.48	0.48	7.95%	4,568,057
Jan 14, 2026	0.41	0.44	0.41	0.44	0.44	2.33%	1,444,446
Jan 13, 2026	0.40	0.43	0.39	0.43	0.43	4.88%	2,942,644
Jan 12, 2026	0.37	0.41	0.36	0.41	0.41	7.89%	3,261,919
Jan 9, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	1,731,787
Jan 8, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	934,722
Jan 7, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	1,392,202
Jan 6, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	2,943,719
Jan 5, 2026	0.35	0.39	0.35	0.39	0.39	18.18%	2,681,136
Jan 2, 2026	0.30	0.34	0.30	0.33	0.33	10.00%	844,558
Dec 31, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	1,023,195
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	2,425,815
Dec 29, 2025	0.29	0.32	0.29	0.30	0.30	5.26%	1,790,276
Dec 24, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	764,842
Dec 23, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	592,107
Dec 22, 2025	0.28	0.28	0.26	0.27	0.27	3.85%	528,761
Dec 19, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	345,582
Dec 18, 2025	0.27	0.27	0.25	0.27	0.27	-	386,947
Dec 17, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	361,023
Dec 16, 2025	0.26	0.26	0.25	0.26	0.26	6.12%	1,707,621