Forte Minerals Corp. (FOMNF)
OTCMKTS · Delayed Price · Currency is USD
0.7035
+0.0475 (7.23%)
At close: Oct 24, 2025
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 |