Forge Resources Corp. (CSE:FRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.6500
+0.0600 (10.17%)
Jun 27, 2025, 4:00 PM EDT

Forge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.600.660.570.65-10.17%292,957
Jun 26, 20250.620.620.580.59--1.67%260,505
Jun 25, 20250.630.630.600.60--3.23%82,500
Jun 24, 20250.600.660.590.62-3.33%244,068
Jun 23, 20250.600.620.580.60--156,500
Jun 20, 20250.620.640.570.60--3.23%145,050
Jun 19, 20250.620.630.620.62--21,000
Jun 18, 20250.670.670.620.62--6.06%138,485
Jun 17, 20250.680.680.650.66--2.94%146,800
Jun 16, 20250.700.710.640.68--4.23%78,000
Jun 13, 20250.720.720.700.71--98,934
Jun 12, 20250.740.740.710.71--4.05%127,200
Jun 11, 20250.730.750.700.74--209,435
Jun 10, 20250.720.750.710.74-4.23%197,181
Jun 9, 20250.620.720.620.71-12.70%228,200
Jun 6, 20250.600.660.600.63-6.78%453,682
Jun 5, 20250.570.600.550.59-5.36%334,850
Jun 4, 20250.590.590.530.56--5.08%158,198
Jun 3, 20250.630.630.580.59--7.81%258,355
Jun 2, 20250.650.650.630.64--4.48%89,544
May 30, 20250.710.710.640.67--4.29%20,040
May 29, 20250.720.740.700.70--61,128
May 28, 20250.710.720.700.70--40,500
May 27, 20250.640.700.620.70-12.90%89,522
May 26, 20250.720.720.620.62--13.89%56,887
May 23, 20250.750.760.710.72--2.70%31,650
May 22, 20250.760.770.690.74--2.63%36,160
May 21, 20250.790.800.740.76--3.80%70,243
May 20, 20250.780.800.740.79-1.28%110,790
May 16, 20250.810.830.770.78--2.50%31,001
May 15, 20250.790.800.760.80-1.27%34,240
May 14, 20250.800.800.770.79-1.28%40,810
May 13, 20250.780.830.780.78-1.30%35,150
May 12, 20250.830.830.770.77--6.10%72,800
May 9, 20250.850.860.810.82--2.38%19,804
May 8, 20250.880.880.820.84--4.55%37,100
May 7, 20250.880.880.850.88-3.53%25,182
May 6, 20250.880.880.830.85--4.49%66,237
May 5, 20250.900.920.870.89--3.26%49,180
May 2, 20250.880.920.850.92-6.98%171,093
May 1, 20250.970.990.830.86--9.47%137,383
Apr 30, 20250.970.970.950.95--2.06%31,350
Apr 29, 20250.980.980.950.97--45,380
Apr 28, 20251.031.030.970.97--4.90%234,676
Apr 25, 20250.941.020.931.02-9.68%376,515
Apr 24, 20250.960.960.910.93--2.11%50,200
Apr 23, 20250.920.960.900.95-4.40%194,955
Apr 22, 20250.900.910.890.91-2.25%116,600
Apr 21, 20250.920.930.880.89--3.26%71,750
Apr 17, 20250.910.920.890.92-3.37%64,000