Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jun 5, 2025	0.44	0.44	0.44	0.44	0.44	3.91%	18,300
Jun 4, 2025	0.41	0.43	0.41	0.42	0.42	-4.53%	21,714
Jun 3, 2025	0.44	0.44	0.44	0.44	0.44	-2.40%	1,113
Jun 2, 2025	0.45	0.45	0.45	0.45	0.45	-8.68%	1,000
May 30, 2025	0.49	0.49	0.49	0.49	0.49	4.24%	1,210
May 29, 2025	0.47	0.47	0.47	0.47	0.47	-	-
May 28, 2025	0.47	0.47	0.47	0.47	0.47	-	-
May 27, 2025	0.47	0.48	0.46	0.47	0.47	-12.77%	10,055
May 23, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 22, 2025	0.54	0.54	0.54	0.54	0.54	1.46%	770
May 21, 2025	0.53	0.53	0.53	0.53	0.53	-	-
May 20, 2025	0.53	0.53	0.53	0.53	0.53	-6.77%	3,505
May 19, 2025	0.57	0.57	0.57	0.57	0.57	-	-
May 16, 2025	0.57	0.57	0.57	0.57	0.57	4.49%	1,000
May 15, 2025	0.55	0.55	0.55	0.55	0.55	-2.68%	1,000
May 14, 2025	0.56	0.56	0.56	0.56	0.56	-0.27%	875
May 13, 2025	0.56	0.56	0.56	0.56	0.56	-5.53%	1,050
May 12, 2025	0.64	0.64	0.60	0.60	0.60	-5.24%	425
May 9, 2025	0.63	0.63	0.63	0.63	0.63	-	-
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	-	-