Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.71	0.71	0.64	0.67	-	-4.29%	20,040
May 29, 2025	0.72	0.74	0.70	0.70	-	-	61,128
May 28, 2025	0.71	0.72	0.70	0.70	-	-	40,500
May 27, 2025	0.64	0.70	0.62	0.70	-	12.90%	89,522
May 26, 2025	0.72	0.72	0.62	0.62	-	-13.89%	56,887
May 23, 2025	0.75	0.76	0.71	0.72	-	-2.70%	31,650
May 22, 2025	0.76	0.77	0.69	0.74	-	-2.63%	36,160
May 21, 2025	0.79	0.80	0.74	0.76	-	-3.80%	70,243
May 20, 2025	0.78	0.80	0.74	0.79	-	1.28%	110,790
May 16, 2025	0.81	0.83	0.77	0.78	-	-2.50%	31,001
May 15, 2025	0.79	0.80	0.76	0.80	-	1.27%	34,240
May 14, 2025	0.80	0.80	0.77	0.79	-	1.28%	40,810
May 13, 2025	0.78	0.83	0.78	0.78	-	1.30%	35,150
May 12, 2025	0.83	0.83	0.77	0.77	-	-6.10%	72,800
May 9, 2025	0.85	0.86	0.81	0.82	-	-2.38%	19,804
May 8, 2025	0.88	0.88	0.82	0.84	-	-4.55%	37,100
May 7, 2025	0.88	0.88	0.85	0.88	-	3.53%	25,182
May 6, 2025	0.88	0.88	0.83	0.85	-	-4.49%	66,237
May 5, 2025	0.90	0.92	0.87	0.89	-	-3.26%	49,180
May 2, 2025	0.88	0.92	0.85	0.92	-	6.98%	171,093
May 1, 2025	0.97	0.99	0.83	0.86	-	-9.47%	137,383
Apr 30, 2025	0.97	0.97	0.95	0.95	-	-2.06%	31,350
Apr 29, 2025	0.98	0.98	0.95	0.97	-	-	45,380
Apr 28, 2025	1.03	1.03	0.97	0.97	-	-4.90%	234,676
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