Forte Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	0.66	0.68	0.66	0.68	0.68	3.05%	18,500
Sep 18, 2025	0.62	0.66	0.62	0.66	0.66	-0.58%	23,000
Sep 17, 2025	0.61	0.66	0.61	0.66	0.66	12.63%	11,700
Sep 16, 2025	0.58	0.58	0.58	0.58	0.58	5.48%	14,000
Sep 15, 2025	0.61	0.61	0.55	0.55	0.55	-3.72%	288,500
Sep 12, 2025	0.60	0.60	0.54	0.58	0.58	11.03%	36,000
Sep 8, 2025	0.54	0.54	0.52	0.52	0.52	-5.19%	3,500
Sep 5, 2025	0.55	0.55	0.55	0.55	0.55	-0.20%	2,617
Aug 26, 2025	0.55	0.55	0.55	0.55	0.55	-28.10%	500
Aug 18, 2025	0.76	0.76	0.76	0.76	0.76	19.97%	500
Jul 22, 2025	0.63	0.64	0.63	0.64	0.64	9.59%	1,300
Jul 17, 2025	0.58	0.58	0.58	0.58	0.58	2.55%	1,300
Jul 15, 2025	0.57	0.57	0.57	0.57	0.57	-0.23%	400
Jul 14, 2025	0.57	0.57	0.57	0.57	0.57	2.92%	2,000
Jul 9, 2025	0.55	0.55	0.55	0.55	0.55	57.37%	500
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	2,500