Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.34	0.35	0.30	0.32	0.32	-4.48%	77,108
Jun 8, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	87,877
Jun 5, 2026	0.36	0.37	0.36	0.36	0.36	-	127,526
Jun 4, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	111,507
Jun 3, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	159,098
Jun 2, 2026	0.41	0.41	0.36	0.36	0.36	-13.25%	186,702
Jun 1, 2026	0.39	0.42	0.39	0.42	0.42	5.06%	71,600
May 29, 2026	0.38	0.40	0.37	0.40	0.40	8.22%	48,168
May 28, 2026	0.40	0.40	0.36	0.37	0.37	-3.95%	167,500
May 27, 2026	0.40	0.40	0.38	0.38	0.38	-	79,710
May 26, 2026	0.41	0.41	0.38	0.38	0.38	-2.56%	49,714
May 25, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	28,604
May 22, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	56,750
May 21, 2026	0.40	0.42	0.39	0.42	0.42	9.21%	166,000
May 20, 2026	0.41	0.41	0.37	0.38	0.38	-6.17%	207,489
May 19, 2026	0.44	0.44	0.41	0.41	0.41	-8.99%	292,850
May 15, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	146,506
May 14, 2026	0.47	0.47	0.46	0.46	0.46	-	171,550
May 13, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	220,693
May 12, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	63,221
May 11, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	200,134
May 8, 2026	0.44	0.47	0.44	0.47	0.47	8.05%	155,888
May 7, 2026	0.44	0.45	0.42	0.44	0.44	1.16%	211,858
May 6, 2026	0.43	0.44	0.42	0.43	0.43	-	228,000
May 5, 2026	0.48	0.48	0.42	0.43	0.43	-1.15%	114,461
May 4, 2026	0.44	0.48	0.44	0.44	0.44	-1.14%	196,610
May 1, 2026	0.43	0.44	0.42	0.44	0.44	-	60,509
Apr 30, 2026	0.45	0.45	0.44	0.44	0.44	-	76,571
Apr 29, 2026	0.44	0.45	0.43	0.44	0.44	-	220,000
Apr 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	99,000
Apr 27, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	94,927
Apr 24, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	704,591
Apr 23, 2026	0.45	0.46	0.44	0.46	0.46	4.60%	37,000
Apr 22, 2026	0.44	0.44	0.43	0.44	0.44	-	58,000
Apr 21, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	65,200
Apr 20, 2026	0.46	0.48	0.44	0.45	0.45	-3.23%	82,000
Apr 17, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	273,500
Apr 16, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	27,000
Apr 15, 2026	0.46	0.47	0.45	0.47	0.47	3.30%	173,100
Apr 14, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	44,250
Apr 13, 2026	0.45	0.45	0.43	0.44	0.44	-4.35%	77,977
Apr 10, 2026	0.45	0.46	0.45	0.46	0.46	6.98%	29,500
Apr 9, 2026	0.47	0.47	0.43	0.43	0.43	-6.52%	126,600
Apr 8, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	53,500
Apr 7, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	67,500
Apr 6, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	54,696
Apr 2, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	22,500
Apr 1, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	40,000
Mar 31, 2026	0.50	0.50	0.47	0.49	0.49	-	70,255
Mar 30, 2026	0.47	0.49	0.47	0.49	0.49	5.43%	59,510