Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 23, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 22, 2025	0.45	0.45	0.45	0.45	0.45	-6.00%	1,000
Oct 21, 2025	0.48	0.48	0.48	0.48	0.48	-8.89%	501
Oct 20, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Oct 17, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Oct 16, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Oct 15, 2025	0.52	0.52	0.52	0.52	0.52	-3.68%	5,000
Oct 14, 2025	0.49	0.54	0.49	0.54	0.54	16.45%	5,000
Oct 13, 2025	0.47	0.47	0.47	0.47	0.47	0.76%	1,540
Oct 10, 2025	0.45	0.46	0.45	0.46	0.46	19.25%	1,550
Oct 9, 2025	0.39	0.39	0.39	0.39	0.39	-1.63%	5,000
Oct 8, 2025	0.37	0.39	0.37	0.39	0.39	10.63%	4,500
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 6, 2025	0.33	0.36	0.33	0.36	0.36	6.67%	2,500
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	-	100
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-8.71%	100
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	3.24%	200
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	9.68%	150
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	-7.97%	1,110
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.96%	5,714
Sep 18, 2025	0.36	0.36	0.36	0.36	0.36	-	750
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	-0.85%	100
Sep 16, 2025	0.36	0.36	0.36	0.36	0.36	-2.35%	1,000
Sep 15, 2025	0.37	0.37	0.37	0.37	0.37	8.82%	800
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-	60
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-8.52%	13,577
Aug 29, 2025	0.36	0.37	0.36	0.37	0.37	-2.89%	9,952
Aug 28, 2025	0.36	0.38	0.36	0.38	0.38	7.28%	12,695
Aug 27, 2025	0.36	0.36	0.36	0.36	0.36	4.75%	2,500
Aug 26, 2025	0.34	0.34	0.34	0.34	0.34	-	40
Aug 25, 2025	0.36	0.36	0.34	0.34	0.34	-1.26%	6,164
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	2.12%	503
Aug 21, 2025	0.34	0.34	0.34	0.34	0.34	-	50
Aug 20, 2025	0.34	0.34	0.34	0.34	0.34	-	20
Aug 19, 2025	0.35	0.35	0.34	0.34	0.34	-3.57%	2,650
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	-5.80%	325