Fortune Bay Corp. (TSXV:FOR)
Canada · Delayed Price · Currency is CAD 1.060
+0.040 (3.92%)
Oct 24, 2025, 1:23 PM EDT
Fortune Bay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 4.90% | 11,612 |
| Oct 23, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 20,642 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 18,310 |
| Oct 21, 2025 | 1.00 | 1.11 | 1.00 | 1.07 | 1.07 | -7.76% | 37,346 |
| Oct 20, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | -0.85% | 57,300 |
| Oct 17, 2025 | 1.11 | 1.17 | 0.97 | 1.17 | 1.17 | 8.33% | 86,800 |
| Oct 16, 2025 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 43,936 |
| Oct 15, 2025 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | - | 27,724 |
| Oct 14, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 1.85% | 74,900 |
| Oct 10, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 17,800 |
| Oct 9, 2025 | 1.12 | 1.15 | 1.02 | 1.02 | 1.02 | -8.93% | 53,312 |
| Oct 8, 2025 | 1.04 | 1.12 | 1.02 | 1.12 | 1.12 | 7.69% | 193,500 |
| Oct 7, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 31,200 |
| Oct 6, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 55,333 |
| Oct 3, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 31,731 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 16,317 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 28,111 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 27,900 |
| Sep 29, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 6.45% | 221,800 |
| Sep 26, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 69,100 |
| Sep 25, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 2.17% | 26,300 |
| Sep 24, 2025 | 0.89 | 0.95 | 0.87 | 0.92 | 0.92 | 3.37% | 140,300 |
| Sep 23, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 11.25% | 114,300 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -1.23% | 42,400 |
| Sep 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,000 |
| Sep 18, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 8.00% | 15,100 |
| Sep 17, 2025 | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | -1.32% | 37,342 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -10.59% | 37,701 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -4.49% | 27,600 |
| Sep 12, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 8.54% | 112,400 |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 20,000 |
| Sep 10, 2025 | 0.82 | 0.87 | 0.81 | 0.81 | 0.81 | 1.25% | 78,500 |
| Sep 9, 2025 | 0.75 | 0.83 | 0.75 | 0.80 | 0.80 | 6.67% | 44,600 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 79,406 |
| Sep 5, 2025 | 0.75 | 0.84 | 0.73 | 0.80 | 0.80 | - | 73,400 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.72 | 0.80 | 0.80 | -1.23% | 19,521 |
| Sep 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 1,100 |
| Sep 2, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | 2.56% | 13,001 |
| Aug 29, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -4.88% | 9,900 |
| Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 2,000 |
| Aug 27, 2025 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | 3.85% | 22,026 |
| Aug 26, 2025 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -8.24% | 33,001 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,100 |
| Aug 22, 2025 | 0.76 | 0.87 | 0.72 | 0.85 | 0.85 | 10.39% | 157,800 |
| Aug 21, 2025 | 0.63 | 0.77 | 0.63 | 0.77 | 0.77 | 10.00% | 54,930 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 9,000 |
| Aug 19, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -6.49% | 8,110 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 15, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 2.67% | 17,800 |
| Aug 14, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 83,200 |