Forte Minerals Corp. (CSE:CUAU)
Canada · Delayed Price · Currency is CAD 1.600
+0.050 (3.23%)
Sep 18, 2026, 3:44 PM EST
Forte Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 45,600 |
| Sep 17, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 0.65% | 131,900 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.46 | 1.54 | 1.54 | -2.53% | 33,926 |
| Sep 11, 2026 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 12.06% | 23,300 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -8.44% | 5,700 |
| Sep 8, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 1,100 |
| Sep 4, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 5.63% | 194,200 |
| Sep 3, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 4.41% | 11,594 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | 47,200 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 100 |
| Aug 31, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 14,500 |
| Aug 28, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | - | 1,804 |
| Aug 27, 2026 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | 0.72% | 7,800 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 18,310 |
| Aug 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 100 |
| Aug 24, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 5,500 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.84% | 69,900 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 45,400 |
| Aug 17, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 37,600 |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 100 |
| Aug 13, 2026 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | 5.71% | 31,800 |
| Aug 12, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 16.67% | 26,337 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 2,000 |
| Aug 5, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 4.46% | 3,700 |
| 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 |