Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	183,500
Oct 29, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	99,288
Oct 28, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	344,411
Oct 27, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	57,000
Oct 26, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	27,000
Oct 23, 2026	0.29	0.29	0.24	0.27	0.27	-5.26%	129,200
Oct 22, 2026	0.29	0.30	0.27	0.29	0.29	-3.39%	105,300
Oct 21, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	79,500
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	15,500
Oct 19, 2026	0.28	0.30	0.27	0.29	0.29	5.56%	43,500
Oct 16, 2026	0.28	0.28	0.25	0.27	0.27	-3.57%	417,500
Oct 15, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	67,500
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	14,700
Oct 13, 2026	0.31	0.31	0.29	0.31	0.31	3.39%	130,737
Oct 9, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	5,500
Oct 8, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	5,500
Oct 7, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	79,602
Oct 6, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	36,300
Oct 5, 2026	0.33	0.33	0.29	0.29	0.29	-12.12%	120,300
Oct 2, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	26,599
Oct 1, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	24,000
Sep 30, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	40,653
Sep 29, 2026	0.33	0.33	0.30	0.32	0.32	-	58,600
Sep 28, 2026	0.34	0.35	0.30	0.32	0.32	-8.57%	199,200
Sep 25, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	175,735
Sep 24, 2026	0.30	0.34	0.29	0.34	0.34	13.56%	212,527
Sep 23, 2026	0.30	0.31	0.30	0.30	0.30	-	38,627
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-	460,200
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	52,000
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