Forrestania Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.59	0.59	0.57	0.58	0.58	-2.52%	1,080,772
May 19, 2026	0.65	0.65	0.58	0.60	0.60	-7.03%	3,063,597
May 18, 2026	0.61	0.64	0.57	0.64	0.64	5.79%	5,406,494
May 15, 2026	0.54	0.61	0.52	0.61	0.61	14.15%	7,749,489
May 14, 2026	0.50	0.54	0.50	0.53	0.53	3.92%	3,750,973
May 13, 2026	0.46	0.52	0.46	0.51	0.51	9.68%	3,533,129
May 12, 2026	0.48	0.50	0.46	0.47	0.47	-2.11%	3,372,755
May 11, 2026	0.49	0.49	0.45	0.48	0.48	-2.06%	1,621,915
May 8, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	1,033,186
May 7, 2026	0.50	0.53	0.48	0.50	0.50	-	12,981,380
May 6, 2026	0.50	0.52	0.48	0.50	0.50	-	3,855,713
May 5, 2026	0.49	0.51	0.49	0.50	0.50	-1.96%	1,294,637
May 4, 2026	0.53	0.53	0.51	0.51	0.51	-	1,331,101
May 1, 2026	0.52	0.52	0.50	0.51	0.51	0.99%	4,348,600
Apr 30, 2026	0.51	0.54	0.49	0.51	0.51	-2.88%	5,798,811
Apr 29, 2026	0.51	0.55	0.50	0.52	0.52	2.97%	2,800,298
Apr 28, 2026	0.50	0.52	0.49	0.51	0.51	-2.88%	2,722,896
Apr 27, 2026	0.51	0.53	0.50	0.52	0.52	2.97%	1,236,591
Apr 24, 2026	0.47	0.52	0.46	0.51	0.51	8.60%	3,812,246
Apr 23, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	1,461,939
Apr 22, 2026	0.47	0.48	0.44	0.44	0.44	-4.35%	3,752,960
Apr 21, 2026	0.47	0.49	0.46	0.46	0.46	-3.16%	1,053,354
Apr 20, 2026	0.50	0.50	0.46	0.48	0.48	-1.04%	1,206,342
Apr 17, 2026	0.46	0.51	0.45	0.48	0.48	5.49%	1,649,169
Apr 16, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	3,783,256
Apr 15, 2026	0.50	0.53	0.47	0.48	0.48	1.06%	4,547,437
Apr 14, 2026	0.47	0.50	0.46	0.47	0.47	-2.08%	1,045,842
Apr 13, 2026	0.46	0.49	0.46	0.48	0.48	-1.03%	1,308,751
Apr 10, 2026	0.48	0.53	0.48	0.49	0.49	1.04%	3,066,207
Apr 9, 2026	0.51	0.51	0.47	0.48	0.48	-4.00%	2,655,830
Apr 8, 2026	0.50	0.51	0.49	0.50	0.50	3.09%	2,604,466
Apr 7, 2026	0.47	0.50	0.45	0.49	0.49	2.11%	4,141,184
Apr 2, 2026	0.51	0.52	0.47	0.48	0.48	-5.00%	4,482,928
Apr 1, 2026	0.52	0.54	0.50	0.50	0.50	-0.99%	3,634,746
Mar 31, 2026	0.50	0.51	0.48	0.51	0.51	1.00%	4,319,545
Mar 30, 2026	0.50	0.50	0.46	0.50	0.50	4.17%	4,626,560
Mar 27, 2026	0.42	0.49	0.41	0.48	0.48	11.63%	5,810,340
Mar 26, 2026	0.44	0.45	0.40	0.43	0.43	1.18%	2,218,543
Mar 25, 2026	0.40	0.44	0.40	0.43	0.43	7.59%	5,414,709
Mar 24, 2026	0.36	0.41	0.36	0.40	0.40	14.49%	5,894,441
Mar 23, 2026	0.36	0.37	0.34	0.35	0.35	-11.54%	6,943,384
Mar 20, 2026	0.39	0.40	0.38	0.39	0.39	-4.88%	9,682,341
Mar 19, 2026	0.44	0.44	0.40	0.41	0.41	-15.46%	9,221,063
Mar 18, 2026	0.46	0.49	0.44	0.49	0.49	7.78%	6,555,763
Mar 17, 2026	0.48	0.48	0.44	0.45	0.45	-7.22%	5,865,334
Mar 16, 2026	0.51	0.54	0.47	0.49	0.49	-8.49%	4,113,905
Mar 13, 2026	0.54	0.56	0.51	0.53	0.53	-7.02%	3,787,925
Mar 12, 2026	0.61	0.62	0.57	0.57	0.57	-9.52%	1,443,741
Mar 11, 2026	0.63	0.65	0.60	0.63	0.63	-	1,813,539
Mar 10, 2026	0.60	0.64	0.60	0.63	0.63	6.78%	3,761,028