Fortitude Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	4.80	4.85	4.80	4.85	-	-	30
Jul 9, 2026	4.70	4.85	4.70	4.85	4.85	3.19%	21,877
Jul 8, 2026	4.80	4.80	4.68	4.70	4.70	-3.42%	15,729
Jul 7, 2026	4.79	4.87	4.70	4.87	4.87	-0.37%	19,613
Jul 6, 2026	4.95	4.99	4.77	4.89	4.88	-1.02%	17,834
Jul 2, 2026	4.95	4.95	4.88	4.94	4.94	0.96%	13,529
Jul 1, 2026	4.95	4.99	4.86	4.89	4.89	-2.04%	18,913
Jun 30, 2026	4.81	5.04	4.81	4.99	4.99	3.13%	70,383
Jun 29, 2026	4.70	4.84	4.61	4.84	4.84	2.19%	58,256
Jun 26, 2026	4.84	4.84	4.64	4.74	4.74	-1.72%	123,275
Jun 25, 2026	4.82	4.85	4.73	4.82	4.82	-0.25%	59,018
Jun 24, 2026	4.85	4.85	4.76	4.83	4.83	-1.13%	59,581
Jun 23, 2026	4.88	4.97	4.73	4.89	4.89	-0.31%	19,074
Jun 22, 2026	4.75	4.90	4.73	4.90	4.90	1.03%	22,381
Jun 18, 2026	4.92	4.92	4.75	4.85	4.85	-2.71%	12,476
Jun 17, 2026	4.90	5.07	4.83	5.00	4.99	2.99%	30,555
Jun 16, 2026	4.90	5.04	4.62	4.85	4.84	-2.61%	26,271
Jun 15, 2026	4.82	4.98	4.80	4.98	4.97	4.01%	46,371
Jun 12, 2026	4.61	4.89	4.61	4.79	4.78	0.99%	31,465
Jun 11, 2026	4.60	4.75	4.60	4.74	4.73	2.15%	22,761
Jun 10, 2026	4.60	4.65	4.55	4.64	4.63	0.45%	55,528
Jun 9, 2026	4.76	4.77	4.59	4.62	4.61	-3.27%	46,468
Jun 8, 2026	4.70	4.80	4.66	4.78	4.77	0.34%	23,510
Jun 5, 2026	4.80	4.82	4.69	4.76	4.75	-1.04%	34,249
Jun 4, 2026	4.85	4.89	4.77	4.81	4.80	-0.82%	39,190
Jun 3, 2026	4.82	4.85	4.80	4.85	4.84	0.62%	43,874
Jun 2, 2026	4.80	4.89	4.80	4.82	4.81	-0.41%	34,647
Jun 1, 2026	4.82	4.85	4.80	4.84	4.83	-0.02%	31,315
May 29, 2026	4.82	4.85	4.80	4.84	4.83	-0.19%	33,568
May 28, 2026	4.81	4.90	4.80	4.85	4.84	0.02%	41,892
May 27, 2026	4.89	4.90	4.81	4.85	4.84	-0.84%	56,293
May 26, 2026	4.88	4.92	4.85	4.89	4.88	0.41%	25,040
May 22, 2026	4.91	4.98	4.87	4.87	4.86	-	36,798
May 21, 2026	4.92	4.99	4.84	4.87	4.86	-0.46%	38,144
May 20, 2026	4.85	4.95	4.82	4.89	4.88	1.08%	37,603
May 19, 2026	4.82	4.89	4.79	4.85	4.83	0.41%	30,976
May 18, 2026	4.90	4.95	4.83	4.83	4.81	-0.41%	18,649
May 15, 2026	4.85	5.07	4.80	4.85	4.83	-	85,538
May 14, 2026	4.83	4.89	4.82	4.85	4.83	-0.61%	24,635
May 13, 2026	4.82	4.91	4.80	4.88	4.86	1.24%	35,017
May 12, 2026	4.86	4.86	4.82	4.82	4.80	-	50,917
May 11, 2026	4.87	4.90	4.80	4.82	4.80	-1.63%	81,861
May 8, 2026	4.87	4.95	4.84	4.90	4.88	-0.14%	40,708
May 7, 2026	4.92	4.98	4.90	4.91	4.89	0.49%	25,438
May 6, 2026	4.83	5.02	4.83	4.88	4.86	0.93%	27,150
May 5, 2026	4.81	4.91	4.80	4.84	4.82	-0.40%	25,165
May 4, 2026	4.90	4.90	4.75	4.86	4.84	-1.21%	38,184
May 1, 2026	4.96	5.06	4.82	4.92	4.90	-0.67%	76,900
Apr 30, 2026	4.87	5.02	4.87	4.95	4.93	1.64%	17,249
Apr 29, 2026	4.95	5.00	4.85	4.87	4.85	-1.81%	29,204