Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 1.120
-0.020 (-1.75%)
Jul 31, 2026, 2:53 PM EST
Forte Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 13,213 |
| Jul 30, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | - | 15,100 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 17,800 |
| Jul 28, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 30,900 |
| Jul 27, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 22,234 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 23,550 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 49,700 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 10,000 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,500 |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 20,000 |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 242 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 8,000 |
| Jul 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 30,000 |
| Jul 7, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 57,518 |
| Jul 6, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 30,200 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 11,000 |
| Jun 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 24,000 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 5,500 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | 60,800 |
| Jun 22, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 14,300 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -4.13% | 9,600 |
| Jun 17, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | -2.42% | 16,400 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | 200 |
| Jun 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 13,200 |
| Jun 12, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -2.50% | 62,773 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 6,400 |
| Jun 1, 2026 | 1.31 | 1.35 | 1.20 | 1.20 | 1.20 | -9.77% | 30,350 |
| May 29, 2026 | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | 14.66% | 49,600 |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 9,500 |
| May 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 20,733 |
| May 22, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 29,700 |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 11,800 |
| May 19, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 57,600 |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,400 |
| May 14, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 49,000 |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| May 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 23,100 |
| May 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 1,500 |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 14,300 |
| May 6, 2026 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -2.48% | 35,311 |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 13,200 |
| May 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 11,300 |
| May 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,400 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 15,100 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 3,566 |
| Apr 27, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 700 |
| Apr 24, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 44,200 |
| Apr 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 52,300 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 18,100 |