Forge Resources Corp. (CSE:FRG)
Canada
· Delayed Price · Currency is CAD 0.7600
-0.0300 (-3.80%)
Mar 31, 2025, 9:30 AM EST
Forge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | - | -3.80% | 1,155 |
| Mar 28, 2025 | 0.84 | 0.84 | 0.79 | 0.79 | - | -7.06% | 27,000 |
| Mar 27, 2025 | 0.85 | 0.86 | 0.80 | 0.85 | - | -2.30% | 44,650 |
| Mar 26, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | - | -3.33% | 136,600 |
| Mar 25, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | - | -2.17% | 28,000 |
| Mar 24, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | - | 2.22% | 39,000 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | - | - | 33,247 |
| Mar 20, 2025 | 0.89 | 0.93 | 0.88 | 0.90 | - | 2.27% | 35,422 |
| Mar 19, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | - | -2.22% | 60,700 |
| Mar 18, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | - | -3.23% | 27,425 |
| Mar 17, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | - | - | 162,705 |
| Mar 14, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | - | 4.49% | 141,730 |
| Mar 13, 2025 | 0.92 | 0.94 | 0.89 | 0.89 | - | -1.11% | 101,158 |
| Mar 12, 2025 | 0.88 | 0.93 | 0.88 | 0.90 | - | 3.45% | 186,200 |
| Mar 11, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | - | -1.14% | 64,200 |
| Mar 10, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | - | - | 87,769 |
| Mar 7, 2025 | 0.92 | 0.93 | 0.88 | 0.88 | - | -2.22% | 285,551 |
| Mar 6, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | - | -5.26% | 33,346 |
| Mar 5, 2025 | 0.89 | 0.97 | 0.89 | 0.95 | - | 6.74% | 43,200 |
| Mar 4, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | - | -4.30% | 56,073 |
| Mar 3, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | - | -5.10% | 99,451 |
| Feb 28, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | - | -1.01% | 64,700 |
| Feb 27, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | - | -1.00% | 285,247 |
| Feb 26, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | - | - | 222,500 |
| Feb 25, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | - | - | 39,485 |
| Feb 24, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | - | - | 138,515 |
| Feb 21, 2025 | 0.91 | 1.01 | 0.86 | 1.00 | - | 5.26% | 400,190 |
| Feb 20, 2025 | 1.07 | 1.09 | 0.95 | 0.95 | - | -13.64% | 519,196 |
| Feb 19, 2025 | 1.07 | 1.11 | 1.02 | 1.10 | - | -1.79% | 196,524 |
| Feb 18, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | - | 1.82% | 935,209 |
| Feb 14, 2025 | 1.06 | 1.10 | 1.04 | 1.10 | - | 4.76% | 321,632 |
| Feb 13, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | - | 1.94% | 888,003 |
| Feb 12, 2025 | 0.96 | 1.03 | 0.94 | 1.03 | - | 7.29% | 476,981 |
| Feb 11, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | - | 2.13% | 334,348 |
| Feb 10, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | - | 5.62% | 252,318 |
| Feb 7, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | - | -1.11% | 253,715 |
| Feb 6, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | - | 3.45% | 120,960 |
| Feb 5, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -3.33% | 136,000 |
| Feb 4, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | - | 9.76% | 111,300 |
| Feb 3, 2025 | 0.80 | 0.84 | 0.69 | 0.82 | - | -1.20% | 250,495 |
| Jan 31, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | - | -5.68% | 51,000 |
| Jan 30, 2025 | 0.80 | 0.89 | 0.78 | 0.88 | - | 11.39% | 585,700 |
| Jan 29, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | - | 2.60% | 102,353 |
| Jan 28, 2025 | 0.71 | 0.77 | 0.70 | 0.77 | - | 6.94% | 327,525 |
| Jan 27, 2025 | 0.71 | 0.72 | 0.65 | 0.72 | - | 1.41% | 193,699 |
| Jan 24, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | - | 4.41% | 80,000 |
| Jan 23, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -2.86% | 52,500 |
| Jan 22, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | - | 1.45% | 61,000 |
| Jan 21, 2025 | 0.69 | 0.71 | 0.63 | 0.69 | - | -1.43% | 110,100 |
| Jan 20, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -1.41% | 39,530 |