Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.43	0.44	0.43	0.44	0.44	-2.82%	2,150
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	-	80
Jun 25, 2025	0.45	0.45	0.45	0.45	0.45	-4.66%	10,000
Jun 24, 2025	0.47	0.47	0.47	0.47	0.47	10.90%	2,500
Jun 23, 2025	0.43	0.43	0.43	0.43	0.43	-	80
Jun 20, 2025	0.43	0.43	0.43	0.43	0.43	-19.78%	10,596
Jun 18, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 17, 2025	0.53	0.53	0.53	0.53	0.53	-	5
Jun 16, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 13, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jun 12, 2025	0.53	0.53	0.53	0.53	0.53	-	10
Jun 11, 2025	0.53	0.53	0.53	0.53	0.53	-1.75%	2,222
Jun 10, 2025	0.52	0.54	0.52	0.54	0.54	24.14%	37,551
Jun 9, 2025	0.44	0.44	0.44	0.44	0.44	-	-
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