Skip to main content
Forge Resources Corp. (CSE:FRG)
Canada flag Canada · Delayed Price · Currency is CAD
1.000
+0.050 (5.26%)
Feb 21, 2025, 4:00 PM EST

Forge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.911.010.861.00-5.26%400,190
Feb 20, 20251.071.090.950.95--13.64%519,196
Feb 19, 20251.071.111.021.10--1.79%196,524
Feb 18, 20251.141.151.081.12-1.82%935,209
Feb 14, 20251.061.101.041.10-4.76%321,632
Feb 13, 20251.051.101.031.05-1.94%888,003
Feb 12, 20250.961.030.941.03-7.29%476,981
Feb 11, 20250.940.960.930.96-2.13%334,348
Feb 10, 20250.900.950.880.94-5.62%252,318
Feb 7, 20250.940.940.890.89--1.11%253,715
Feb 6, 20250.860.910.860.90-3.45%120,960
Feb 5, 20250.890.890.870.87--3.33%136,000
Feb 4, 20250.840.900.840.90-9.76%111,300
Feb 3, 20250.800.840.690.82--1.20%250,495
Jan 31, 20250.850.880.830.83--5.68%51,000
Jan 30, 20250.800.890.780.88-11.39%585,700
Jan 29, 20250.760.800.760.79-2.60%102,353
Jan 28, 20250.710.770.700.77-6.94%327,525
Jan 27, 20250.710.720.650.72-1.41%193,699
Jan 24, 20250.690.720.680.71-4.41%80,000
Jan 23, 20250.700.700.680.68--2.86%52,500
Jan 22, 20250.690.710.670.70-1.45%61,000
Jan 21, 20250.690.710.630.69--1.43%110,100
Jan 20, 20250.710.710.700.70--1.41%39,530
Jan 17, 20250.710.720.700.71-1.43%45,500
Jan 16, 20250.700.730.670.70-1.45%168,000
Jan 15, 20250.670.700.670.69-2.99%113,541
Jan 14, 20250.650.680.650.67-3.08%122,800
Jan 13, 20250.680.680.650.65--7.14%98,390
Jan 10, 20250.670.700.670.70-4.48%230,500
Jan 9, 20250.650.720.650.67-3.08%217,285
Jan 8, 20250.600.670.600.65-8.33%326,000
Jan 7, 20250.590.600.590.60-1.69%96,400
Jan 6, 20250.580.610.580.59-1.72%41,000
Jan 3, 20250.550.580.550.58-5.45%26,500
Jan 2, 20250.580.580.550.55--19,500
Dec 31, 20240.590.600.540.55--68,201
Dec 30, 20240.600.600.540.55--8.33%80,500
Dec 27, 20240.600.600.600.60--2,000
Dec 24, 20240.610.610.600.60--5,000
Dec 23, 20240.580.600.580.60-3.45%88,621
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