Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.33	0.33	0.30	0.30	0.30	-7.81%	209,800
Sep 17, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	159,111
Sep 16, 2026	0.34	0.35	0.32	0.33	0.33	-5.71%	61,501
Sep 15, 2026	0.28	0.35	0.28	0.35	0.35	29.63%	243,747
Sep 14, 2026	0.27	0.28	0.26	0.27	0.27	-	277,300
Sep 11, 2026	0.28	0.28	0.26	0.27	0.27	-	201,325
Sep 10, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	165,033
Sep 9, 2026	0.28	0.30	0.28	0.28	0.28	1.82%	104,000
Sep 8, 2026	0.32	0.32	0.28	0.28	0.28	-11.29%	135,100
Sep 4, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	70,412
Sep 3, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	87,500
Sep 2, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	91,915
Sep 1, 2026	0.31	0.31	0.28	0.30	0.30	-1.67%	175,185
Aug 31, 2026	0.34	0.34	0.30	0.30	0.30	-10.45%	166,502
Aug 28, 2026	0.35	0.35	0.33	0.34	0.34	1.52%	43,600
Aug 27, 2026	0.37	0.38	0.33	0.33	0.33	-9.59%	223,032
Aug 26, 2026	0.38	0.39	0.36	0.37	0.37	-2.67%	164,808
Aug 25, 2026	0.39	0.41	0.38	0.38	0.38	-	646,275
Aug 24, 2026	0.41	0.41	0.38	0.38	0.38	-3.85%	94,730
Aug 21, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	203,200
Aug 20, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	153,500
Aug 19, 2026	0.43	0.44	0.42	0.43	0.43	1.19%	300,803
Aug 18, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	237,200
Aug 17, 2026	0.43	0.43	0.42	0.43	0.43	-	67,824
Aug 14, 2026	0.37	0.44	0.36	0.43	0.43	16.22%	418,266
Aug 13, 2026	0.38	0.38	0.35	0.37	0.37	-	221,904
Aug 12, 2026	0.38	0.38	0.35	0.37	0.37	1.37%	80,005
Aug 11, 2026	0.37	0.39	0.37	0.37	0.37	-1.35%	352,259
Aug 10, 2026	0.35	0.37	0.34	0.37	0.37	5.71%	186,065
Aug 7, 2026	0.36	0.37	0.34	0.35	0.35	-	108,371
Aug 6, 2026	0.32	0.37	0.32	0.35	0.35	9.37%	508,999
Aug 5, 2026	0.29	0.32	0.29	0.32	0.32	12.28%	444,196
Aug 4, 2026	0.27	0.29	0.26	0.29	0.29	3.64%	132,805
Jul 31, 2026	0.28	0.28	0.26	0.28	0.28	-	122,000
Jul 30, 2026	0.28	0.30	0.27	0.28	0.28	3.77%	202,999
Jul 29, 2026	0.31	0.31	0.26	0.27	0.27	-14.52%	203,670
Jul 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	73,500
Jul 27, 2026	0.32	0.33	0.31	0.33	0.33	-	17,000
Jul 24, 2026	0.32	0.33	0.32	0.33	0.33	-	45,797
Jul 23, 2026	0.31	0.33	0.30	0.33	0.33	8.33%	66,000
Jul 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	217,538
Jul 21, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	29,000
Jul 20, 2026	0.32	0.32	0.28	0.30	0.30	-6.25%	137,873
Jul 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	10,000
Jul 16, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	44,001
Jul 15, 2026	0.33	0.34	0.32	0.32	0.32	6.67%	35,206
Jul 14, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	79,500
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	2,000
Jul 10, 2026	0.36	0.37	0.35	0.37	0.37	-	19,200
Jul 9, 2026	0.37	0.37	0.34	0.37	0.37	4.29%	87,200