Forte Group Holdings Inc. (CSE:FGH)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Jun 12, 2025, 9:30 AM EDT
Forte Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.22 | 0.22 | 0.16 | 0.20 | - | -13.04% | 8,500 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 4,500 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -4.55% | 33,001 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -4.35% | 80,000 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | - | -14.81% | 172,213 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | - | -14.29% | 13,300 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5.00% | 1,400 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 500 |
| May 29, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | - | 11,000 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 997 |
| May 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -9.68% | 14,506 |
| May 26, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -13.89% | 10,000 |
| May 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 22, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -10.00% | 4,100 |
| May 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3.90% | 1,050 |
| May 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 6.94% | 9,057 |
| May 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 568 |
| May 5, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | - | -1.39% | 1,728 |
| May 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 1, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -5.26% | 1,500 |
| Apr 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -2.56% | 1,005 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 505 |
| Apr 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 2,500 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,500 |
| Apr 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 3,000 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,500 |
| Apr 16, 2025 | 0.30 | 0.41 | 0.30 | 0.40 | - | - | 13,001 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 1,500 |
| Apr 10, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | - | 47,050 |
| Apr 9, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | - | - | 46,500 |
| Apr 8, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 5.00% | 14,500 |
| Apr 7, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | - | -9.09% | 8,993 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -6.38% | 1,500 |
| Apr 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Apr 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 1,000 |
| Apr 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |