Forafric Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	300
May 30, 2025	0.40	0.45	0.40	0.43	0.43	-2.27%	9,936
May 29, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 28, 2025	0.35	0.49	0.35	0.44	0.44	41.94%	7,498
May 27, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	200
May 23, 2025	0.31	0.31	0.24	0.30	0.30	-	239,883
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-	1
May 21, 2025	0.40	0.42	0.30	0.30	0.30	-25.00%	21,021
May 20, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	1,892
May 19, 2025	0.36	0.36	0.35	0.35	0.35	-14.63%	496
May 16, 2025	0.39	0.41	0.34	0.41	0.41	-1.20%	2,563
May 15, 2025	0.42	0.42	0.42	0.42	0.42	-	-
May 14, 2025	0.41	0.42	0.36	0.42	0.42	22.06%	850
May 13, 2025	0.45	0.45	0.33	0.34	0.34	-20.00%	6,973
May 12, 2025	0.45	0.45	0.38	0.43	0.43	6.25%	1,225
May 9, 2025	0.37	0.40	0.37	0.40	0.40	11.11%	23,240
May 8, 2025	0.38	0.39	0.36	0.36	0.36	12.50%	12,300
May 7, 2025	0.40	0.41	0.16	0.32	0.32	-18.58%	8,709
May 6, 2025	0.34	0.54	0.34	0.39	0.39	-21.24%	2,680
May 5, 2025	0.50	0.50	0.50	0.50	0.50	-	-
May 2, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	7,472
May 1, 2025	0.50	0.51	0.50	0.50	0.50	-	13,777
Apr 30, 2025	0.50	0.50	0.50	0.50	0.50	-	529
Apr 29, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 28, 2025	0.55	0.55	0.50	0.50	0.50	-9.09%	10,683
Apr 25, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	2,000
Apr 24, 2025	0.52	0.54	0.50	0.50	0.50	-	4,935
Apr 23, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 22, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 21, 2025	0.50	0.55	0.50	0.50	0.50	-	2,603
Apr 17, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 16, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 15, 2025	0.50	0.52	0.50	0.50	0.50	-8.94%	385
Apr 14, 2025	0.55	0.55	0.55	0.55	0.55	7.67%	9,158
Apr 11, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Apr 10, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Apr 9, 2025	0.61	0.61	0.50	0.51	0.51	-7.83%	7,678
Apr 8, 2025	0.55	0.55	0.55	0.55	0.55	6.40%	182
Apr 7, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Apr 4, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Apr 3, 2025	0.58	0.58	0.52	0.52	0.52	-10.76%	2,160
Apr 2, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 1, 2025	0.58	0.65	0.58	0.58	0.58	-16.76%	560
Mar 31, 2025	0.66	0.70	0.56	0.70	0.70	18.64%	17,514
Mar 28, 2025	0.68	0.69	0.58	0.59	0.59	-4.22%	14,534
Mar 27, 2025	0.75	0.79	0.62	0.62	0.62	-9.81%	3,455
Mar 26, 2025	0.66	0.78	0.62	0.68	0.68	5.08%	6,955
Mar 25, 2025	0.83	0.83	0.65	0.65	0.65	-5.80%	8,407
Mar 24, 2025	0.63	0.79	0.62	0.69	0.69	-	18,834
Mar 21, 2025	0.74	0.74	0.60	0.69	0.69	1.47%	5,910