Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	47,695
Jul 7, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	78,087
Jul 6, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	181,000
Jul 3, 2026	0.37	0.40	0.37	0.38	0.38	2.74%	161,600
Jul 2, 2026	0.36	0.37	0.36	0.37	0.37	-	12,500
Jun 30, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	203,002
Jun 29, 2026	0.37	0.37	0.35	0.36	0.36	2.90%	97,713
Jun 26, 2026	0.38	0.41	0.35	0.35	0.35	-6.76%	148,904
Jun 25, 2026	0.32	0.37	0.32	0.37	0.37	15.62%	578,400
Jun 24, 2026	0.32	0.32	0.31	0.32	0.32	-	105,000
Jun 23, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	91,030
Jun 22, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	158,060
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	-	29,500
Jun 18, 2026	0.33	0.33	0.32	0.33	0.33	-	104,206
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	84,500
Jun 16, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	595,600
Jun 15, 2026	0.35	0.35	0.32	0.33	0.33	-4.41%	442,235
Jun 12, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	42,250
Jun 11, 2026	0.31	0.33	0.31	0.33	0.33	10.00%	291,255
Jun 10, 2026	0.31	0.32	0.30	0.30	0.30	-6.25%	62,120
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