Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	53,600
Feb 5, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	16,000
Feb 4, 2026	0.51	0.51	0.49	0.50	0.50	-	77,500
Feb 3, 2026	0.54	0.54	0.49	0.50	0.50	-3.85%	77,005
Feb 2, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	61,000
Jan 30, 2026	0.53	0.55	0.52	0.53	0.53	-1.85%	74,419
Jan 29, 2026	0.51	0.58	0.49	0.54	0.54	8.00%	163,000
Jan 28, 2026	0.50	0.51	0.49	0.50	0.50	-	32,520
Jan 27, 2026	0.50	0.52	0.49	0.50	0.50	-	114,500
Jan 26, 2026	0.51	0.52	0.48	0.50	0.50	-	47,405
Jan 23, 2026	0.50	0.51	0.50	0.50	0.50	-3.85%	10,500
Jan 22, 2026	0.51	0.54	0.51	0.52	0.52	-	43,451
Jan 21, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	30,446
Jan 20, 2026	0.50	0.54	0.48	0.54	0.54	14.89%	137,820
Jan 19, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	205,036
Jan 16, 2026	0.50	0.50	0.46	0.48	0.48	-4.00%	220,866
Jan 15, 2026	0.50	0.53	0.48	0.50	0.50	1.01%	275,300
Jan 14, 2026	0.54	0.54	0.49	0.50	0.50	-4.81%	134,471
Jan 13, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	41,004
Jan 12, 2026	0.55	0.58	0.54	0.55	0.55	1.85%	88,245
Jan 9, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	55,500
Jan 8, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	29,317
Jan 7, 2026	0.56	0.57	0.53	0.57	0.57	5.56%	62,486
Jan 6, 2026	0.57	0.58	0.54	0.54	0.54	-3.57%	105,900
Jan 5, 2026	0.59	0.59	0.54	0.56	0.56	-3.45%	62,019
Jan 2, 2026	0.56	0.60	0.56	0.58	0.58	3.57%	51,305
Dec 31, 2025	0.59	0.60	0.55	0.56	0.56	-	69,785
Dec 30, 2025	0.62	0.62	0.55	0.56	0.56	-5.08%	67,136
Dec 29, 2025	0.61	0.61	0.55	0.59	0.59	-1.67%	51,145
Dec 24, 2025	0.61	0.61	0.58	0.60	0.60	1.69%	44,140
Dec 23, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	73,034
Dec 22, 2025	0.60	0.63	0.59	0.61	0.61	1.67%	117,401
Dec 19, 2025	0.60	0.60	0.58	0.60	0.60	3.45%	33,363
Dec 18, 2025	0.68	0.68	0.58	0.58	0.58	-15.94%	310,474
Dec 17, 2025	0.69	0.70	0.68	0.69	0.69	4.55%	171,076
Dec 16, 2025	0.75	0.76	0.66	0.66	0.66	-9.59%	723,532
Dec 15, 2025	0.70	0.75	0.69	0.73	0.73	4.29%	475,910
Dec 12, 2025	0.70	0.72	0.68	0.70	0.70	-1.41%	305,367
Dec 11, 2025	0.64	0.71	0.64	0.71	0.71	10.94%	296,786
Dec 10, 2025	0.60	0.66	0.58	0.64	0.64	14.29%	470,334
Dec 9, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	73,336
Dec 8, 2025	0.58	0.59	0.56	0.57	0.57	-1.72%	170,002
Dec 5, 2025	0.60	0.60	0.58	0.58	0.58	-4.92%	38,239
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