Forte Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	0.78	0.81	0.77	0.77	0.77	-2.53%	30,500
Aug 25, 2025	0.79	0.79	0.79	0.79	0.79	-3.66%	2,001
Aug 22, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	4,000
Aug 21, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	10,000
Aug 20, 2025	0.78	0.82	0.78	0.82	0.82	17.14%	22,000
Aug 19, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	200,040
Aug 18, 2025	0.79	0.79	0.70	0.73	0.73	-6.41%	150,000
Aug 15, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	1,000
Aug 14, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	14,950
Aug 13, 2025	0.80	0.80	0.80	0.80	0.80	-	9,475
Aug 12, 2025	0.80	0.80	0.80	0.80	0.80	-	6,737
Aug 11, 2025	0.80	0.80	0.80	0.80	0.80	-	4,000
Aug 8, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	1,000
Aug 7, 2025	0.84	0.84	0.84	0.84	0.84	5.00%	500
Aug 6, 2025	0.80	0.80	0.80	0.80	0.80	-	4,250
Aug 5, 2025	0.83	0.83	0.80	0.80	0.80	-11.11%	8,000
Aug 1, 2025	0.90	0.90	0.90	0.90	0.90	-	3,500
Jul 31, 2025	0.90	0.90	0.90	0.90	0.90	-	10,924
Jul 30, 2025	0.90	0.90	0.90	0.90	0.90	-	14,636