Skip to main content
Forge Resources Corp. (CSE: FRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
-0.020 (-3.33%)
Dec 20, 2024, 4:00 PM EST

Forge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.610.610.540.58--3.33%70,585
Dec 19, 20240.590.610.590.60-1.69%13,500
Dec 18, 20240.600.610.580.59--1.67%67,500
Dec 17, 20240.600.600.580.60--67,000
Dec 16, 20240.590.600.580.60-1.69%24,520
Dec 13, 20240.600.600.590.59--103,840
Dec 12, 20240.620.630.590.59--3.28%55,051
Dec 11, 20240.640.660.600.61--6.15%120,000
Dec 10, 20240.620.650.610.65-4.84%96,500
Dec 9, 20240.630.630.610.62--1.59%87,553
Dec 6, 20240.660.660.620.63--7.35%102,500
Dec 5, 20240.620.680.620.68-9.68%141,900
Dec 4, 20240.600.650.590.62-5.08%485,500
Dec 3, 20240.560.590.550.59-3.51%248,000
Dec 2, 20240.590.600.560.57--5.00%82,600
Nov 29, 20240.530.600.530.60-13.21%178,570
Nov 28, 20240.540.540.520.53--1.85%24,500
Nov 27, 20240.520.540.510.54-8.00%18,800
Nov 26, 20240.510.510.500.50--9,000
Nov 25, 20240.550.550.490.50--9.09%117,215
Nov 22, 20240.490.550.490.55-12.24%106,508
Nov 21, 20240.480.500.480.49-3.16%38,500
Nov 20, 20240.520.520.480.48--6.86%53,716
Nov 19, 20240.500.520.480.51-2.00%69,499
Nov 18, 20240.470.500.470.50-6.38%35,000
Nov 15, 20240.490.490.470.47--6.00%45,754
Nov 14, 20240.490.500.480.50--14,500
Nov 13, 20240.500.500.500.50--16,000
Nov 12, 20240.530.530.500.50--5.66%74,020
Nov 11, 20240.520.530.500.53--1.85%46,694
Nov 8, 20240.530.560.530.54-1.89%29,009
Nov 7, 20240.540.540.500.53--34,000
Nov 6, 20240.550.560.500.53--5.36%84,507
Nov 5, 20240.550.560.520.56-1.82%10,714
Nov 4, 20240.570.570.540.55--3.51%24,500
Nov 1, 20240.590.590.560.57--5.00%32,000
Oct 31, 20240.550.600.530.60-9.09%283,608
Oct 30, 20240.580.580.540.55--42,500
Oct 29, 20240.590.590.550.55--3.51%16,000
Oct 28, 20240.580.590.570.57-1.79%11,350
Oct 25, 20240.570.570.560.56--1.75%11,130
Oct 24, 20240.580.590.540.57--77,250
Oct 23, 20240.580.600.560.57--3.39%40,500
Oct 22, 20240.580.590.560.59--11,700
Oct 21, 20240.600.600.570.59--1.67%40,037
Oct 18, 20240.600.600.580.60--91,500
Oct 17, 20240.590.600.580.60-5.26%8,000
Oct 16, 20240.590.590.570.57-1.79%5,500
Oct 15, 20240.590.600.560.56--5.08%122,000
Oct 11, 20240.640.640.550.59--6.35%145,500
Oct 10, 20240.660.680.630.63--4.55%247,000
Oct 9, 20240.700.710.660.66--4.35%115,291
Oct 8, 20240.630.690.620.69-11.29%260,500
Oct 7, 20240.660.660.620.62--6.06%189,815
Oct 4, 20240.660.670.630.66--151,200
Oct 3, 20240.600.660.590.66-11.86%338,616
Oct 2, 20240.570.600.550.59-1.72%394,250
Oct 1, 20240.570.580.560.58-5.45%66,000
Sep 30, 20240.570.570.550.55--3.51%59,504
Sep 27, 20240.560.580.530.57--71,511
Sep 26, 20240.530.570.500.57-9.62%346,465
Sep 25, 20240.550.550.500.52--5.45%166,020
Sep 24, 20240.550.570.550.55--108,000
Sep 23, 20240.580.590.540.55--6.78%42,458
Sep 20, 20240.570.590.570.59--144,000
Sep 19, 20240.580.590.560.59-3.51%57,451
Sep 18, 20240.580.600.570.57--197,052
Sep 17, 20240.620.640.570.57--6.56%595,556
Sep 16, 20240.550.620.520.61-10.91%498,554
Sep 13, 20240.490.550.490.55-11.11%293,852
Sep 12, 20240.480.500.480.50-5.32%100,510
Sep 11, 20240.490.490.470.47--3.09%24,500
Sep 10, 20240.490.500.470.49-1.04%11,000
Sep 9, 20240.500.500.480.48--5,500
Sep 6, 20240.500.510.480.48--2.04%49,520
Sep 5, 20240.540.540.480.49--5.77%289,685
Sep 4, 20240.490.520.490.52-8.33%154,001
Sep 3, 20240.490.490.480.48--4.00%20,717
Aug 30, 20240.490.500.490.50-2.04%29,010
Aug 29, 20240.500.500.480.49--83,600
Aug 28, 20240.500.500.490.49-1.03%245,855
Aug 27, 20240.490.490.480.49--3.00%17,500
Aug 26, 20240.490.500.490.50-3.09%95,300
Aug 23, 20240.470.500.470.49-1.04%95,000
Aug 22, 20240.520.540.480.48--11.11%264,000
Aug 21, 20240.500.540.490.54-8.00%149,000
Aug 20, 20240.500.500.440.50--1.96%71,000
Aug 19, 20240.450.510.450.51-15.91%125,000
Aug 16, 20240.390.440.370.44-15.79%381,535
Aug 15, 20240.370.410.360.38-2.70%272,500
Aug 14, 20240.350.380.320.37-4.23%146,100
Aug 13, 20240.360.380.300.36-1.43%375,950
Aug 12, 20240.320.370.310.35-12.90%125,203
Aug 9, 20240.400.400.300.31--17.33%499,300
Aug 8, 20240.390.390.350.38-1.35%227,100
Aug 7, 20240.360.470.360.37-4.23%228,460
Aug 6, 20240.390.420.320.36--17.44%183,047
Aug 2, 20240.480.480.430.43--9.47%20,627
Aug 1, 20240.500.510.470.48--6.86%511,002
Jul 31, 20240.530.600.500.51--3.77%280,327