Forte Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	1.19	1.19	1.19	1.19	1.19	1.71%	1,200
Nov 5, 2025	1.17	1.17	1.17	1.17	1.17	-	14,038
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	1.46%	33,479
Oct 29, 2025	1.31	1.37	1.31	1.37	1.37	6.20%	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
Oct 24, 2025	0.87	1.05	0.87	1.05	1.05	20.69%	279,650
Oct 23, 2025	0.86	0.95	0.85	0.87	0.87	2.35%	257,000
Oct 22, 2025	0.88	0.89	0.85	0.85	0.85	1.19%	45,905
Oct 21, 2025	0.85	0.86	0.83	0.84	0.84	-11.58%	81,000
Oct 20, 2025	0.95	0.95	0.95	0.95	0.95	5.56%	37,284
Oct 17, 2025	0.79	0.90	0.77	0.90	0.90	13.92%	302,135
Oct 16, 2025	0.79	0.79	0.79	0.79	0.79	5.33%	10,212
Oct 15, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	9,500
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-7.69%	136,716
Oct 10, 2025	0.77	0.78	0.77	0.78	0.78	4.00%	3,650
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	-2.60%	29,500
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	23,600
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	7,000
Oct 6, 2025	0.79	0.80	0.79	0.80	0.80	-	6,659
Oct 3, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	6,500
Oct 2, 2025	0.84	0.84	0.83	0.83	0.83	-4.60%	7,100
Oct 1, 2025	0.86	0.87	0.86	0.87	0.87	-	8,000
Sep 30, 2025	0.91	0.91	0.87	0.87	0.87	-5.43%	8,000
Sep 29, 2025	0.92	0.92	0.92	0.92	0.92	-	23,750
Sep 26, 2025	0.92	0.92	0.92	0.92	0.92	-	14,375
Sep 25, 2025	0.92	0.92	0.92	0.92	0.92	-	9,687
Sep 24, 2025	0.92	0.92	0.92	0.92	0.92	-	5,000
Sep 23, 2025	0.92	0.92	0.92	0.92	0.92	-	8,500
Sep 22, 2025	0.95	0.95	0.92	0.92	0.92	-	5,159
Sep 19, 2025	0.91	0.94	0.91	0.92	0.92	1.10%	15,000
Sep 18, 2025	0.85	0.92	0.85	0.91	0.91	2.25%	122,000
Sep 17, 2025	0.81	0.90	0.80	0.89	0.89	9.88%	65,050
Sep 16, 2025	0.82	0.82	0.78	0.81	0.81	8.00%	15,000
Sep 15, 2025	0.75	0.75	0.75	0.75	0.75	-5.06%	809,031
Sep 12, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	19,000
Sep 11, 2025	0.80	0.80	0.79	0.80	0.80	8.11%	44,000
Sep 10, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	2,000
Sep 9, 2025	0.75	0.75	0.75	0.75	0.75	5.63%	5,500
Sep 8, 2025	0.75	0.75	0.70	0.71	0.71	-8.97%	13,301
Sep 5, 2025	0.76	0.78	0.74	0.78	0.78	2.63%	14,030
Sep 4, 2025	0.77	0.77	0.76	0.76	0.76	-5.00%	10,500
Sep 3, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	60,500
Sep 2, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	12,500
Aug 29, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	26,001
Aug 28, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	6,000
Aug 27, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	31,500