Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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