Forge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.45	0.45	0.41	0.42	0.42	7.11%	4,000
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	0.56%	2,500
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	4.47%	27,000
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	0.62%	1,000
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-6.58%	900
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	9.92%	1,400
Jan 27, 2026	0.35	0.37	0.35	0.36	0.36	-1.97%	16,575
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	10.94%	1,002
Jan 16, 2026	0.35	0.35	0.33	0.33	0.33	-4.89%	1,202
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-12.44%	2,542
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	2.79%	4,757
Jan 7, 2026	0.38	0.39	0.38	0.39	0.39	-3.96%	3,086
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	-1.45%	5,040
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	1.60%	1,000
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-0.15%	351
Dec 30, 2025	0.43	0.43	0.41	0.41	0.41	-2.19%	8,200
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-8.12%	2,500
Dec 22, 2025	0.44	0.45	0.44	0.45	0.45	7.52%	1,800
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-5.33%	2,181
Dec 18, 2025	0.46	0.46	0.45	0.45	0.45	-11.83%	5,051
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	4.71%	3,520
Dec 16, 2025	0.54	0.54	0.48	0.48	0.48	-10.74%	6,131
Dec 15, 2025	0.54	0.54	0.54	0.54	0.54	6.95%	11,550
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	0.78%	550
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	0.18%	500
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	-5.96%	1,916
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	6.96%	100
Nov 18, 2025	0.51	0.51	0.50	0.50	0.50	-2.03%	600
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	2.55%	18,283
Nov 14, 2025	0.41	0.49	0.41	0.49	0.49	24.66%	3,150
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	11.20%	3,000
Nov 12, 2025	0.36	0.36	0.36	0.36	0.36	-4.03%	750
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-3.78%	10,000
Nov 4, 2025	0.39	0.39	0.39	0.39	0.39	-8.99%	100
Nov 3, 2025	0.42	0.42	0.42	0.42	0.42	0.95%	2,000
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-6.05%	1,500
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 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	-1.62%	5,000
Oct 8, 2025	0.37	0.39	0.37	0.39	0.39	10.63%	4,500
Oct 6, 2025	0.33	0.36	0.33	0.36	0.36	6.67%	2,500
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 24, 2025	0.32	0.32	0.32	0.32	0.32	-7.97%	1,110
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.95%	5,714