Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 1.350
-0.030 (-2.17%)
Jan 20, 2026, 3:56 PM EST
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 103,950 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 2,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8,750 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 13,000 |
| Jan 12, 2026 | 1.34 | 1.41 | 1.30 | 1.41 | 1.41 | 6.02% | 50,300 |
| Jan 9, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 27,400 |
| Jan 7, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 5.69% | 87,000 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 900 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 6.56% | 900 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -5.43% | 2,500 |
| Dec 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 2,300 |
| Dec 30, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 11,700 |
| Dec 29, 2025 | 1.25 | 1.37 | 1.24 | 1.24 | 1.24 | -0.80% | 24,200 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,800 |
| Dec 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 2,400 |
| Dec 19, 2025 | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | 27,400 |
| Dec 18, 2025 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | - | 25,300 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 500 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 131,200 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 400 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 2,300 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 840 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 200 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 9,400 |
| Dec 5, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,400 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 22,200 |
| Dec 3, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 4,900 |
| Dec 1, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,600 |
| Nov 28, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 6.84% | 20,000 |
| Nov 27, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 6.36% | 13,200 |
| Nov 26, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 19,800 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 500 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 11,920 |
| Nov 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 10.31% | 2,000 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -10.19% | 1,100 |
| Nov 19, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 12.50% | 24,500 |
| Nov 18, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 4,246 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.21% | 13,350 |
| Nov 14, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | -1.69% | 5,800 |
| Nov 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 5,800 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 19,700 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 35,600 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,200 |
| Nov 4, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 26,877 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -6.40% | 26,873 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | -10.07% | 49,100 |
| Oct 30, 2025 | 1.44 | 1.45 | 1.33 | 1.39 | 1.39 | -4.14% | 33,479 |
| Oct 29, 2025 | 1.29 | 1.45 | 1.25 | 1.45 | 1.45 | 12.40% | 127,803 |
| Oct 28, 2025 | 1.20 | 1.29 | 1.19 | 1.29 | 1.29 | 7.50% | 36,832 |
| Oct 27, 2025 | 1.05 | 1.67 | 1.05 | 1.20 | 1.20 | 14.29% | 85,108 |