Forrestania Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.49	0.51	0.46	0.51	0.51	-1.94%	6,345,563
Jun 5, 2026	0.55	0.55	0.51	0.52	0.52	-5.50%	1,753,975
Jun 4, 2026	0.53	0.56	0.52	0.55	0.55	2.83%	2,767,902
Jun 3, 2026	0.55	0.56	0.53	0.53	0.53	-6.19%	1,720,079
Jun 2, 2026	0.57	0.57	0.54	0.57	0.57	0.89%	2,120,971
Jun 1, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	2,339,040
May 29, 2026	0.57	0.58	0.55	0.57	0.57	-	1,859,157
May 28, 2026	0.57	0.59	0.56	0.57	0.57	-0.87%	1,728,776
May 27, 2026	0.60	0.61	0.57	0.58	0.58	-4.17%	1,630,724
May 26, 2026	0.60	0.61	0.58	0.60	0.60	-0.83%	1,830,291
May 25, 2026	0.61	0.63	0.60	0.61	0.61	-1.63%	3,706,213
May 22, 2026	0.62	0.62	0.59	0.62	0.62	2.50%	2,396,687
May 21, 2026	0.59	0.62	0.58	0.60	0.60	3.45%	2,240,412
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