Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	141,271
Mar 26, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	90,618
Mar 25, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	34,500
Mar 24, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	94,100
Mar 23, 2026	0.49	0.50	0.48	0.49	0.49	-3.00%	151,426
Mar 20, 2026	0.50	0.52	0.49	0.50	0.50	-	96,500
Mar 19, 2026	0.50	0.52	0.48	0.50	0.50	-	58,000
Mar 18, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	124,500
Mar 17, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	145,200
Mar 16, 2026	0.51	0.52	0.50	0.50	0.50	-	45,000
Mar 13, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	62,000
Mar 12, 2026	0.53	0.53	0.50	0.52	0.52	-	65,889
Mar 11, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	20,500
Mar 10, 2026	0.55	0.56	0.53	0.53	0.53	1.92%	82,504