Fortune Bay Corp. (TSXV:FOR)
Canada · Delayed Price · Currency is CAD 0.5200
-0.0300 (-5.45%)
Jul 15, 2025, 1:58 PM EDT
Fortune Bay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -5.45% | 14,202 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -8.33% | 11,900 |
| Jul 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 7.14% | 2,001 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -8.20% | 2,000 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | 7,000 |
| Jul 8, 2025 | 0.63 | 0.63 | 0.50 | 0.57 | 0.57 | -8.06% | 164,400 |
| Jul 7, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -4.62% | 8,500 |
| Jul 4, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | -7.14% | 10,100 |
| Jul 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 1,500 |
| Jun 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 8.20% | 500 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 26, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -7.58% | 14,700 |
| Jun 25, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 7,520 |
| Jun 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 20, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 37,944 |
| Jun 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 9,100 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 4,800 |
| Jun 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 900 |
| Jun 16, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -5.41% | 11,500 |
| Jun 13, 2025 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | 5.71% | 111,400 |
| Jun 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 11, 2025 | 0.68 | 0.74 | 0.68 | 0.70 | 0.70 | 1.45% | 64,600 |
| Jun 10, 2025 | 0.68 | 0.78 | 0.68 | 0.69 | 0.69 | 1.47% | 17,500 |
| Jun 9, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -10.53% | 22,100 |
| Jun 6, 2025 | 0.69 | 0.78 | 0.69 | 0.76 | 0.76 | 10.14% | 77,800 |
| Jun 5, 2025 | 0.65 | 0.70 | 0.64 | 0.69 | 0.69 | 6.15% | 123,100 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 32,000 |
| Jun 3, 2025 | 0.56 | 0.65 | 0.55 | 0.63 | 0.63 | 6.78% | 143,400 |
| Jun 2, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -1.67% | 23,419 |
| May 30, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 43,400 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.77% | 715 |
| May 28, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 7.55% | 190,000 |
| May 27, 2025 | 0.63 | 0.63 | 0.52 | 0.53 | 0.53 | -17.19% | 131,300 |
| May 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 20,003 |
| May 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 42,500 |
| May 21, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 75,900 |
| May 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 16, 2025 | 0.56 | 0.65 | 0.56 | 0.65 | 0.65 | 18.18% | 41,501 |
| May 15, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | - | 42,800 |
| May 14, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -11.29% | 5,000 |
| May 13, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 4,300 |
| May 12, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 2,000 |
| May 9, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | -4.55% | 3,525 |
| May 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 7, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 15.79% | 16,840 |
| May 6, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 32,700 |
| May 5, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 20,818 |