Forge Resources Corp. (FRGGF)
OTCMKTS
· Delayed Price · Currency is USD
0.6300
+0.0140 (2.27%)
May 7, 2025, 4:00 PM EDT
Forge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4 |
| May 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 2.27% | 1,499 |
| May 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.14% | 1,051 |
| May 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.14% | 2,040 |
| May 2, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -10.09% | 10,270 |
| May 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.39% | 16,000 |
| Apr 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 28, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | 3.31% | 68,042 |
| Apr 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.17% | 125 |
| Apr 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 23, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 6.57% | 4,486 |
| Apr 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -4.48% | 14,240 |
| Apr 21, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 1.31% | 600 |
| Apr 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.42% | 15,000 |
| Apr 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.69% | 24,650 |
| Apr 15, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -1.38% | 3,290 |
| Apr 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 25.22% | 4,000 |
| Apr 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10 |
| Apr 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 14.46% | 1,000 |
| Apr 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -10.57% | 1,100 |
| Apr 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20 |
| Apr 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 11 |
| Apr 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -4.95% | 1,250 |
| Apr 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.72% | 1,000 |
| Mar 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.65% | 166 |
| Mar 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.39% | 3,000 |
| Mar 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.29% | 1,000 |
| Mar 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 20, 2025 | 0.41 | 0.62 | 0.41 | 0.62 | 0.62 | -6.24% | 905 |
| Mar 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.78% | 3,000 |
| Mar 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 30 |
| Mar 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.02% | 150 |
| Mar 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.77% | 100 |
| Mar 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 4,369 |
| Mar 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.13% | 8,200 |
| Mar 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 8 |
| Mar 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -9.29% | 500 |
| Mar 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Feb 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.68% | 152 |
| Feb 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.09% | 10,070 |