Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 1.250
-0.020 (-1.57%)
Apr 21, 2026, 3:59 PM EST
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 18,100 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 83,700 |
| Apr 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 10,800 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 1,000 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,116 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 13,600 |
| Apr 9, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 62,400 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 10,900 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 8,300 |
| Apr 6, 2026 | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | 10.74% | 29,640 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -6.92% | 62,900 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 500 |
| Mar 31, 2026 | 1.30 | 1.33 | 1.24 | 1.30 | 1.30 | -7.14% | 93,333 |
| Mar 30, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 17,379 |
| Mar 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -3.57% | 10,500 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,000 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 31,400 |
| Mar 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 37,700 |
| Mar 23, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.53% | 77,270 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 3,500 |
| Mar 19, 2026 | 1.44 | 1.53 | 1.28 | 1.28 | 1.28 | -14.67% | 104,500 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 10,758 |
| Mar 17, 2026 | 1.45 | 1.58 | 1.45 | 1.55 | 1.55 | 10.71% | 25,200 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.40 | 1.40 | 1.40 | -15.15% | 33,300 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -11.76% | 4,601 |
| Mar 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.65% | 100 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -4.84% | 700 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 100 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 132 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.71% | 1,900 |
| Mar 3, 2026 | 1.75 | 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 |