Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.60	0.61	0.59	0.61	0.61	5.17%	54,249
Dec 3, 2025	0.64	0.64	0.58	0.58	0.58	-9.38%	122,544
Dec 2, 2025	0.64	0.65	0.64	0.64	0.64	-4.48%	25,440
Dec 1, 2025	0.64	0.67	0.62	0.67	0.67	6.35%	67,000
Nov 28, 2025	0.65	0.66	0.63	0.63	0.63	3.28%	134,500
Nov 27, 2025	0.68	0.68	0.61	0.61	0.61	-10.29%	218,985
Nov 26, 2025	0.71	0.71	0.68	0.68	0.68	-2.86%	10,765
Nov 25, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	30,500
Nov 24, 2025	0.71	0.72	0.68	0.71	0.71	-	463,061
Nov 21, 2025	0.72	0.73	0.68	0.71	0.71	1.43%	70,729
Nov 20, 2025	0.74	0.75	0.68	0.70	0.70	-4.11%	401,500
Nov 19, 2025	0.70	0.76	0.69	0.73	0.73	7.35%	637,501
Nov 18, 2025	0.71	0.71	0.67	0.68	0.68	-5.56%	405,300
Nov 17, 2025	0.74	0.76	0.68	0.72	0.72	2.86%	974,664
Nov 14, 2025	0.55	0.72	0.55	0.70	0.70	27.27%	397,943
Nov 13, 2025	0.55	0.59	0.54	0.55	0.55	-	211,029
Nov 12, 2025	0.53	0.56	0.50	0.55	0.55	7.84%	171,000
Nov 11, 2025	0.52	0.52	0.50	0.51	0.51	-	124,000
Nov 10, 2025	0.53	0.53	0.48	0.51	0.51	-1.92%	40,748
Nov 7, 2025	0.54	0.54	0.50	0.52	0.52	-	50,750
Nov 6, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	13,250
Nov 5, 2025	0.53	0.55	0.53	0.53	0.53	1.92%	25,500
Nov 4, 2025	0.57	0.57	0.52	0.52	0.52	-8.77%	149,747
Nov 3, 2025	0.61	0.62	0.56	0.57	0.57	-5.00%	55,532
Oct 31, 2025	0.62	0.62	0.59	0.60	0.60	-3.23%	33,429
Oct 30, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	26,300
Oct 29, 2025	0.61	0.62	0.60	0.61	0.61	1.67%	19,700
Oct 28, 2025	0.60	0.62	0.58	0.60	0.60	-1.64%	123,085
Oct 27, 2025	0.61	0.61	0.59	0.61	0.61	-3.17%	80,500
Oct 24, 2025	0.64	0.64	0.60	0.63	0.63	-3.08%	185,834
Oct 23, 2025	0.63	0.65	0.62	0.65	0.65	3.17%	57,542
Oct 22, 2025	0.70	0.70	0.62	0.63	0.63	-8.70%	82,041
Oct 21, 2025	0.68	0.70	0.67	0.69	0.69	-1.43%	105,412
Oct 20, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	99,846
Oct 17, 2025	0.68	0.70	0.67	0.69	0.69	-	65,500
Oct 16, 2025	0.72	0.72	0.66	0.69	0.69	-1.43%	141,500
Oct 15, 2025	0.75	0.77	0.70	0.70	0.70	-5.41%	279,576
Oct 14, 2025	0.67	0.77	0.65	0.74	0.74	8.82%	275,117
Oct 10, 2025	0.64	0.69	0.62	0.68	0.68	6.25%	199,661
Oct 9, 2025	0.59	0.67	0.58	0.64	0.64	10.34%	331,680
Oct 8, 2025	0.53	0.62	0.53	0.58	0.58	11.54%	325,500
Oct 7, 2025	0.56	0.56	0.51	0.52	0.52	-3.70%	45,840
Oct 6, 2025	0.49	0.57	0.49	0.54	0.54	10.20%	209,774
Oct 3, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	17,500
Oct 2, 2025	0.49	0.50	0.47	0.50	0.50	3.13%	89,000
Oct 1, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	52,615
Sep 30, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	54,528
Sep 29, 2025	0.51	0.52	0.49	0.50	0.50	-1.96%	192,445
Sep 26, 2025	0.50	0.51	0.49	0.51	0.51	2.00%	90,100
Sep 25, 2025	0.50	0.50	0.48	0.50	0.50	3.09%	120,087