Forte Minerals Corp. (CSE:CUAU)
Canada
· Delayed Price · Currency is CAD 0.4200
+0.0300 (7.69%)
Apr 24, 2025, 3:57 PM EDT
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7.69% | 1,000 |
| Apr 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 37,000 |
| Apr 21, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 40,500 |
| Apr 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 14.29% | 160,333 |
| Apr 16, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | - | -12.50% | 2,566,500 |
| Apr 15, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | - | 33.33% | 6,500 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 10, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | - | 30.43% | 26,500 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,000 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 4, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | - | 4.55% | 84,500 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 64,667 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,000 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 81,500 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 38,500 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 20,000 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 3,000 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |