Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	30,500
Nov 24, 2025	0.71	0.72	0.68	0.71	0.71	-	463,061
Nov 21, 2025	0.72	0.73	0.68	0.71	0.71	1.43%	70,729
Nov 20, 2025	0.74	0.75	0.68	0.70	0.70	-4.11%	401,500
Nov 19, 2025	0.70	0.76	0.69	0.73	0.73	7.35%	637,501
Nov 18, 2025	0.71	0.71	0.67	0.68	0.68	-5.56%	405,300
Nov 17, 2025	0.74	0.76	0.68	0.72	0.72	2.86%	974,664
Nov 14, 2025	0.55	0.72	0.55	0.70	0.70	27.27%	397,943
Nov 13, 2025	0.55	0.59	0.54	0.55	0.55	-	211,029
Nov 12, 2025	0.53	0.56	0.50	0.55	0.55	7.84%	171,000
Nov 11, 2025	0.52	0.52	0.50	0.51	0.51	-	124,000
Nov 10, 2025	0.53	0.53	0.48	0.51	0.51	-1.92%	40,748
Nov 7, 2025	0.54	0.54	0.50	0.52	0.52	-	50,750
Nov 6, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	13,250