Forte Minerals Corp. (CSE:CUAU)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Mar 21, 2025, 2:35 PM EST
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 64,667 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,000 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 81,500 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 38,500 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 20,000 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 3,000 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 5,000 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 53,000 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 20,000 |
| Jan 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |