Forte Minerals Corp. (CSE:CUAU)
Canada
· Delayed Price · Currency is CAD 0.7600
-0.0300 (-3.80%)
Jun 30, 2025, 11:18 AM EDT
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | - | 14.49% | 44,547 |
| Jun 26, 2025 | 0.64 | 0.70 | 0.62 | 0.69 | - | 9.52% | 32,000 |
| Jun 25, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | - | 3.28% | 20,966 |
| Jun 24, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | 1.67% | 8,000 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.45% | 6,900 |
| Jun 20, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | 7.41% | 21,355 |
| Jun 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 18, 2025 | 0.55 | 0.70 | 0.54 | 0.54 | - | 5.88% | 61,700 |
| Jun 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 8,000 |
| Jun 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 5,000 |
| Jun 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 5,500 |
| Jun 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 5.26% | 71,000 |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.04% | 1,000 |
| Jun 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 1,000 |
| May 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.00% | 500 |
| May 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 11.11% | 3,000 |
| May 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.17% | 40,500 |
| May 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -2.13% | 17,000 |
| May 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 10,500 |
| May 20, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | - | 2.17% | 14,000 |
| May 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -3.16% | 500 |
| May 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 14, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 5.56% | 4,000 |
| May 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 19,000 |
| May 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 2,000 |
| May 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 4,500 |
| May 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 4.65% | 5,500 |
| May 5, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | - | -2.27% | 31,498 |
| May 2, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | - | 2.33% | 6,498 |
| May 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -3.37% | 2,000 |
| Apr 30, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 4.71% | 1,500 |
| Apr 29, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | - | 3.66% | 8,500 |
| Apr 28, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -2.38% | 5,000 |
| Apr 25, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | - | - | 16,500 |
| 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 |