Forge Resources Corp. (CSE:FRG)
Canada · Delayed Price · Currency is CAD 0.6000
-0.0100 (-1.64%)
Oct 28, 2025, 4:00 PM EDT
Forge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 26,300 |
| Oct 29, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 19,700 |
| Oct 28, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 123,085 |
| Oct 27, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -3.17% | 80,500 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -3.08% | 185,834 |
| Oct 23, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 57,542 |
| Oct 22, 2025 | 0.70 | 0.70 | 0.62 | 0.63 | 0.63 | -8.70% | 82,041 |
| Oct 21, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 105,412 |
| Oct 20, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 99,846 |
| Oct 17, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | - | 65,500 |
| Oct 16, 2025 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -1.43% | 141,500 |
| Oct 15, 2025 | 0.75 | 0.77 | 0.70 | 0.70 | 0.70 | -5.41% | 279,576 |
| Oct 14, 2025 | 0.67 | 0.77 | 0.65 | 0.74 | 0.74 | 8.82% | 275,117 |
| Oct 10, 2025 | 0.64 | 0.69 | 0.62 | 0.68 | 0.68 | 6.25% | 199,661 |
| Oct 9, 2025 | 0.59 | 0.67 | 0.58 | 0.64 | 0.64 | 10.34% | 331,680 |
| Oct 8, 2025 | 0.53 | 0.62 | 0.53 | 0.58 | 0.58 | 11.54% | 325,500 |
| Oct 7, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -3.70% | 45,840 |
| Oct 6, 2025 | 0.49 | 0.57 | 0.49 | 0.54 | 0.54 | 10.20% | 209,774 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 17,500 |
| Oct 2, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 3.13% | 89,000 |
| Oct 1, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 52,615 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 54,528 |
| Sep 29, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 192,445 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 90,100 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 120,087 |
| Sep 24, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 10.23% | 222,920 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 26,250 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 198,250 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.12% | 93,358 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 93,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 51,500 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.45 | 0.49 | 0.49 | -1.01% | 2,074,682 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -6.60% | 54,973 |
| Sep 12, 2025 | 0.50 | 0.55 | 0.49 | 0.53 | 0.53 | 7.07% | 117,700 |
| Sep 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 113,302 |
| Sep 10, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 80,424 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 60,350 |
| Sep 8, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 74,600 |
| Sep 5, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 6.12% | 91,024 |
| Sep 4, 2025 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | 2.08% | 199,882 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 146,300 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -4.00% | 201,387 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 17,000 |
| Aug 28, 2025 | 0.51 | 0.55 | 0.45 | 0.50 | 0.50 | 2.06% | 416,500 |
| Aug 27, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 85,000 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 62,202 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | - | 36,530 |
| Aug 22, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 7.69% | 71,484 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.15% | 62,967 |
| Aug 20, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 54,051 |