Skip to main content
Forte Minerals Corp. (CSE:CUAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.300
0.00 (0.00%)
Dec 5, 2025, 11:34 AM EST

Forte Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.301.281.301.30-5,400
Dec 4, 20251.301.301.291.301.301.56%22,200
Dec 3, 20251.251.281.251.281.282.40%4,900
Dec 1, 20251.201.251.201.251.25-2,600
Nov 28, 20251.171.251.161.251.256.84%20,000
Nov 27, 20251.121.171.121.171.176.36%13,200
Nov 26, 20251.111.121.071.101.101.85%19,800
Nov 25, 20251.081.081.081.081.08-1.82%500
Nov 24, 20251.081.101.081.101.102.80%11,920
Nov 21, 20251.061.071.061.071.0710.31%2,000
Nov 20, 20250.970.970.970.970.97-10.19%1,100
Nov 19, 20251.001.081.001.081.0812.50%24,500
Nov 18, 20251.031.030.960.960.96-6.80%4,246
Nov 17, 20251.031.031.031.031.03-11.21%13,350
Nov 14, 20251.141.161.121.161.16-1.69%5,800
Nov 12, 20251.171.181.171.181.18-1.67%5,800
Nov 10, 20251.161.201.161.201.203.45%19,700
Nov 7, 20251.171.171.161.161.16-2.52%35,600
Nov 6, 20251.191.191.191.191.191.71%1,200
Nov 4, 20251.171.201.171.171.17-26,877
Nov 3, 20251.201.201.171.171.17-6.40%26,873
Oct 31, 20251.221.251.181.251.25-10.07%49,100
Oct 30, 20251.441.451.331.391.39-4.14%33,479
Oct 29, 20251.291.451.251.451.4512.40%127,803
Oct 28, 20251.201.291.191.291.297.50%36,832
Oct 27, 20251.051.671.051.201.2014.29%85,108
Oct 24, 20250.871.050.871.051.0520.69%281,150
Oct 23, 20250.860.950.850.870.872.35%257,000
Oct 22, 20250.880.890.850.850.851.19%45,905
Oct 21, 20250.850.860.830.840.84-13.40%81,000
Oct 20, 20250.900.970.900.970.972.11%37,284
Oct 17, 20250.790.950.770.950.9520.25%302,135
Oct 16, 20250.790.790.790.790.795.33%10,212
Oct 15, 20250.750.750.750.750.751.35%7,289
Oct 14, 20250.750.750.720.740.74-5.13%136,716
Oct 10, 20250.770.780.770.780.782.63%3,650
Oct 9, 20250.760.760.750.760.76-1.30%29,500
Oct 8, 20250.790.790.770.770.77-1.28%23,600
Oct 7, 20250.790.800.780.780.78-2.50%7,000
Oct 6, 20250.790.800.790.800.801.27%6,659
Oct 3, 20250.800.800.790.790.79-4.82%6,500
Oct 2, 20250.840.840.830.830.83-4.60%7,100
Oct 1, 20250.860.870.860.870.87-3,022
Sep 30, 20250.910.910.870.870.87-5.43%8,000
Sep 29, 20250.920.920.920.920.92-23,750
Sep 24, 20250.920.920.920.920.92-5,000
Sep 23, 20250.920.920.920.920.92-8,500
Sep 22, 20250.950.950.920.920.92-5,159
Sep 19, 20250.910.940.910.920.921.10%15,000
Sep 18, 20250.850.920.850.910.912.25%122,000
Sep 17, 20250.810.900.800.890.899.88%65,050
Sep 16, 20250.820.820.780.810.815.19%14,611
Sep 15, 20250.830.830.750.770.77-2.53%809,031
Sep 12, 20250.790.790.780.790.79-1.25%19,000
Sep 11, 20250.800.800.790.800.808.11%44,000
Sep 10, 20250.740.740.740.740.74-1.33%2,000
Sep 9, 20250.750.750.750.750.755.63%5,500
Sep 8, 20250.750.750.700.710.71-8.97%13,301
Sep 5, 20250.760.780.740.780.782.63%14,030
Sep 4, 20250.770.770.760.760.76-5.00%10,500
Sep 3, 20250.770.800.770.800.803.90%60,500
Sep 2, 20250.770.770.770.770.77-1.28%12,500
Aug 29, 20250.770.780.750.780.782.63%26,001
Aug 28, 20250.760.760.760.760.76-5.00%6,000
Aug 27, 20250.770.800.770.800.803.90%31,500
Aug 26, 20250.780.810.770.770.77-2.53%30,500
Aug 25, 20250.790.790.790.790.79-3.66%2,001
Aug 22, 20250.810.820.810.820.822.50%4,000
Aug 21, 20250.830.830.800.800.80-2.44%10,000
Aug 20, 20250.780.820.780.820.8217.14%22,000
Aug 19, 20250.700.700.700.700.70-4.11%200,040
Aug 18, 20250.790.790.700.730.73-6.41%304,500
Aug 15, 20250.780.780.780.780.78-1.27%1,000
Aug 14, 20250.800.800.790.790.79-1.25%14,950
Aug 11, 20250.800.800.800.800.80-4,000
Aug 8, 20250.800.800.800.800.80-4.76%1,000
Aug 7, 20250.840.840.840.840.845.00%500
Aug 5, 20250.830.830.800.800.80-11.11%8,000
Aug 1, 20250.900.900.900.900.90-3,500
Jul 29, 20250.870.900.870.900.905.88%18,349
Jul 24, 20250.900.900.850.850.85-5.56%15,658
Jul 23, 20250.930.930.870.900.90-5.26%33,750
Jul 22, 20250.830.950.830.950.9518.75%18,000
Jul 21, 20250.830.830.800.800.80-8,000
Jul 18, 20250.800.800.800.800.80-2,000
Jul 17, 20250.790.800.790.800.801.27%23,613
Jul 16, 20250.780.800.780.790.791.28%114,500
Jul 15, 20250.780.780.780.780.78-1,500
Jul 11, 20250.780.780.780.780.78-12,000
Jul 10, 20250.780.780.780.780.78-1.27%1,000
Jul 9, 20250.770.790.770.790.79-1.25%14,134
Jul 7, 20250.800.800.800.800.80-5,120
Jul 3, 20250.800.800.800.800.80-5,000
Jul 2, 20250.750.800.750.800.802.56%5,110
Jun 30, 20250.760.780.760.780.78-1.27%12,250
Jun 27, 20250.700.790.700.790.7914.49%44,547
Jun 26, 20250.640.700.620.690.699.52%32,000
Jun 25, 20250.630.630.600.630.633.28%20,966
Jun 24, 20250.590.610.590.610.611.67%8,000
Jun 23, 20250.600.600.600.600.603.45%6,900