Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 0.8100
+0.0400 (5.19%)
Sep 16, 2025, 3:18 PM EDT
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | - | 5.19% | 14,611 |
| Sep 15, 2025 | 0.83 | 0.83 | 0.75 | 0.77 | - | -2.53% | 809,031 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | - | -1.25% | 19,000 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | 8.11% | 44,000 |
| Sep 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.33% | 2,000 |
| Sep 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5.63% | 5,500 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | - | -8.97% | 13,301 |
| Sep 5, 2025 | 0.76 | 0.78 | 0.74 | 0.78 | - | 2.63% | 14,030 |
| Sep 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -5.00% | 10,500 |
| Sep 3, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 3.90% | 60,500 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.28% | 12,500 |
| Aug 29, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | - | 2.63% | 26,001 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -5.00% | 6,000 |
| Aug 27, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 3.90% | 31,500 |
| Aug 26, 2025 | 0.78 | 0.81 | 0.77 | 0.77 | - | -2.53% | 30,500 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -3.66% | 2,001 |
| Aug 22, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 2.50% | 4,000 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | -2.44% | 10,000 |
| Aug 20, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | - | 17.14% | 22,000 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -4.11% | 200,040 |
| Aug 18, 2025 | 0.79 | 0.79 | 0.70 | 0.73 | - | -6.41% | 150,000 |
| Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 1,000 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 14,950 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 4,000 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -4.76% | 1,000 |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 5.00% | 500 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 5, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | -11.11% | 8,000 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 3,500 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jul 29, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | - | 5.88% | 18,349 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Jul 24, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | - | -5.56% | 15,658 |
| Jul 23, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | - | -5.26% | 33,750 |
| Jul 22, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | - | 18.75% | 18,000 |
| Jul 21, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | - | 8,000 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 2,000 |
| Jul 17, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 1.27% | 23,613 |
| Jul 16, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | - | 1.28% | 114,500 |
| Jul 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 1,500 |
| Jul 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jul 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 12,000 |
| Jul 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 1,000 |
| Jul 9, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | -1.25% | 14,134 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 5,120 |