Forge Resources Corp. (CSE:FRG)
Canada
· Delayed Price · Currency is CAD 0.9300
-0.0200 (-2.11%)
Apr 24, 2025, 4:00 PM EDT
Forge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.94 | 1.02 | 0.93 | 1.02 | - | 9.68% | 376,515 |
| Apr 24, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | - | -2.11% | 50,200 |
| Apr 23, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | - | 4.40% | 194,955 |
| Apr 22, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | - | 2.25% | 116,600 |
| Apr 21, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | - | -3.26% | 71,750 |
| Apr 17, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | - | 3.37% | 64,000 |
| Apr 16, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | - | - | 253,676 |
| Apr 15, 2025 | 0.91 | 0.94 | 0.89 | 0.89 | - | -2.20% | 175,900 |
| Apr 14, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | - | - | 44,032 |
| Apr 11, 2025 | 0.87 | 0.93 | 0.87 | 0.91 | - | 5.81% | 237,625 |
| Apr 10, 2025 | 0.81 | 0.91 | 0.81 | 0.86 | - | 4.88% | 412,500 |
| Apr 9, 2025 | 0.71 | 0.83 | 0.71 | 0.82 | - | 17.14% | 64,624 |
| Apr 8, 2025 | 0.69 | 0.77 | 0.69 | 0.70 | - | 1.45% | 181,300 |
| Apr 7, 2025 | 0.67 | 0.69 | 0.64 | 0.69 | - | -2.82% | 161,100 |
| Apr 4, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | - | -2.74% | 30,200 |
| Apr 3, 2025 | 0.70 | 0.74 | 0.70 | 0.73 | - | -1.35% | 7,005 |
| Apr 2, 2025 | 0.74 | 0.76 | 0.70 | 0.74 | - | 1.37% | 72,011 |
| Apr 1, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | - | - | 46,863 |
| Mar 31, 2025 | 0.79 | 0.79 | 0.71 | 0.73 | - | -7.59% | 88,599 |
| 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 |