Forte Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.94	0.94	0.94	0.94	0.94	-18.67%	100
Mar 19, 2026	1.14	1.15	1.14	1.15	1.15	-9.45%	800
Mar 13, 2026	1.28	1.28	1.27	1.27	1.27	-	710
Mar 2, 2026	1.40	1.43	1.27	1.27	1.27	-2.31%	6,542
Feb 25, 2026	1.30	1.30	1.30	1.30	1.30	22.64%	100
Feb 18, 2026	1.06	1.06	1.06	1.06	1.06	-	500
Feb 12, 2026	1.06	1.06	1.06	1.06	1.06	-0.93%	10,000
Feb 10, 2026	1.07	1.07	1.07	1.07	1.07	-2.73%	1,002
Feb 5, 2026	1.10	1.10	1.10	1.10	1.10	-2.65%	100
Jan 29, 2026	1.13	1.13	1.13	1.13	1.13	2.73%	900
Jan 28, 2026	1.10	1.10	1.10	1.10	1.10	7.84%	100
Jan 23, 2026	1.02	1.02	1.02	1.02	1.02	7.37%	20,000
Jan 7, 2026	0.95	0.95	0.95	0.95	0.95	5.17%	19,000
Dec 19, 2025	0.92	0.92	0.90	0.90	0.90	6.65%	15,700
Dec 18, 2025	0.90	0.90	0.85	0.85	0.85	9.45%	12,250
Nov 26, 2025	0.79	0.79	0.77	0.77	0.77	1.83%	3,604
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-	5,500
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	3.26%	500
Nov 19, 2025	0.70	0.74	0.70	0.74	0.74	-6.84%	41,500
Nov 17, 2025	0.79	0.79	0.79	0.79	0.79	-7.06%	1,000
Nov 14, 2025	0.85	0.85	0.85	0.85	0.85	-0.93%	2,000
Nov 3, 2025	0.88	0.88	0.86	0.86	0.86	-4.67%	1,800
Oct 27, 2025	0.78	1.00	0.78	0.90	0.90	27.93%	3,900
Oct 24, 2025	0.61	0.71	0.61	0.70	0.70	7.24%	39,510
Oct 23, 2025	0.61	0.66	0.61	0.66	0.66	8.27%	15,000
Oct 22, 2025	0.60	0.64	0.60	0.61	0.61	2.66%	35,000
Oct 21, 2025	0.59	0.61	0.59	0.59	0.59	-12.56%	132,400
Oct 20, 2025	0.68	0.68	0.68	0.68	0.68	1.83%	4,900
Oct 17, 2025	0.60	0.68	0.60	0.66	0.66	10.48%	33,400
Oct 16, 2025	0.60	0.60	0.60	0.60	0.60	13.21%	4,000
Oct 14, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	25,030
Oct 8, 2025	0.56	0.56	0.56	0.56	0.56	-17.04%	10,000
Oct 3, 2025	0.68	0.68	0.68	0.68	0.68	10.91%	150
Oct 2, 2025	0.61	0.61	0.61	0.61	0.61	-9.84%	900