Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 1.250
+0.080 (6.84%)
Nov 28, 2025, 10:47 AM EST
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 6.36% | 13,200 |
| Nov 26, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 19,800 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 500 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 11,920 |
| Nov 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 10.31% | 2,000 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -10.19% | 1,100 |
| Nov 19, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 12.50% | 24,500 |
| Nov 18, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 4,246 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.21% | 13,350 |
| Nov 14, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | -1.69% | 5,800 |
| Nov 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 5,800 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 19,700 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 35,600 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,200 |
| Nov 4, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 26,877 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -6.40% | 26,873 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | -10.07% | 49,100 |
| Oct 30, 2025 | 1.44 | 1.45 | 1.33 | 1.39 | 1.39 | -4.14% | 33,479 |
| Oct 29, 2025 | 1.29 | 1.45 | 1.25 | 1.45 | 1.45 | 12.40% | 127,803 |
| Oct 28, 2025 | 1.20 | 1.29 | 1.19 | 1.29 | 1.29 | 7.50% | 36,832 |
| Oct 27, 2025 | 1.05 | 1.67 | 1.05 | 1.20 | 1.20 | 14.29% | 85,108 |
| Oct 24, 2025 | 0.87 | 1.05 | 0.87 | 1.05 | 1.05 | 20.69% | 281,150 |
| Oct 23, 2025 | 0.86 | 0.95 | 0.85 | 0.87 | 0.87 | 2.35% | 257,000 |
| Oct 22, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | 1.19% | 45,905 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -13.40% | 81,000 |
| Oct 20, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 2.11% | 37,284 |
| Oct 17, 2025 | 0.79 | 0.95 | 0.77 | 0.95 | 0.95 | 20.25% | 302,135 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.33% | 10,212 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 7,289 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -5.13% | 136,716 |
| Oct 10, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 3,650 |
| Oct 9, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 29,500 |
| Oct 8, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 23,600 |
| Oct 7, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 7,000 |
| Oct 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 6,659 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -4.82% | 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 | - | 3,022 |
| 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 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 | 5.19% | 14,611 |
| Sep 15, 2025 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -2.53% | 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 |