Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 1.750
-0.090 (-4.89%)
Mar 3, 2026, 10:11 AM EST
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | -4.89% | 100 |
| Mar 2, 2026 | 1.89 | 1.95 | 1.62 | 1.84 | 1.84 | -5.64% | 10,400 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.94% | 12,000 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.79 | 1.79 | 1.79 | -8.21% | 8,031 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.75 | 1.95 | 1.95 | 4.28% | 40,847 |
| Feb 24, 2026 | 1.78 | 1.87 | 1.75 | 1.87 | 1.87 | 5.06% | 16,600 |
| Feb 23, 2026 | 1.65 | 1.78 | 1.65 | 1.78 | 1.78 | 7.88% | 25,900 |
| Feb 20, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 13.01% | 199,265 |
| Feb 19, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 7.35% | 97,100 |
| Feb 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | 200 |
| Feb 17, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | 7,200 |
| Feb 13, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 13,842 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 11,400 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 5,100 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.27 | 1.45 | 1.45 | -3.33% | 37,800 |
| Feb 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 10,130 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 3.45% | 18,600 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 12,800 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 501 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 8,300 |
| Feb 2, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 16,766 |
| Jan 29, 2026 | 1.52 | 1.55 | 1.42 | 1.50 | 1.50 | - | 43,480 |
| Jan 28, 2026 | 1.44 | 1.60 | 1.44 | 1.50 | 1.50 | 4.17% | 222,563 |
| Jan 27, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 55,190 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | 19,100 |
| Jan 22, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 35,400 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2,488 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 103,950 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 2,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8,750 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 13,000 |
| Jan 12, 2026 | 1.34 | 1.41 | 1.30 | 1.41 | 1.41 | 6.02% | 50,300 |
| Jan 9, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 27,400 |
| Jan 7, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 5.69% | 87,000 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 900 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 6.56% | 900 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -5.43% | 2,500 |
| Dec 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 2,300 |
| Dec 30, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 11,700 |
| Dec 29, 2025 | 1.25 | 1.37 | 1.24 | 1.24 | 1.24 | -0.80% | 24,200 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,800 |
| Dec 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 2,400 |
| Dec 19, 2025 | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | 27,400 |
| Dec 18, 2025 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | - | 25,300 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 500 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 131,200 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 400 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 2,300 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 840 |