Skip to main content
Forte Minerals Corp. (CSE:CUAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.770
-0.090 (-4.84%)
Mar 9, 2026, 3:59 PM EST

Forte Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.771.771.751.75--5.91%500
Mar 6, 20261.861.861.861.861.86-2.11%100
Mar 5, 20261.901.901.901.901.902.70%132
Mar 4, 20261.851.851.851.851.855.71%1,900
Mar 3, 20261.751.751.751.751.75-4.89%100
Mar 2, 20261.891.951.621.841.84-5.64%10,400
Feb 27, 20261.951.951.951.951.958.94%12,000
Feb 26, 20261.951.951.791.791.79-8.21%8,031
Feb 25, 20261.901.951.751.951.954.28%40,847
Feb 24, 20261.781.871.751.871.875.06%16,600
Feb 23, 20261.651.781.651.781.787.88%25,900
Feb 20, 20261.451.651.451.651.6513.01%199,265
Feb 19, 20261.441.461.401.461.467.35%97,100
Feb 18, 20261.361.361.361.361.36-6.21%200
Feb 17, 20261.391.451.391.451.45-7,200
Feb 13, 20261.401.451.401.451.45-13,842
Feb 12, 20261.431.451.431.451.451.40%11,400
Feb 11, 20261.431.431.431.431.43-1.38%5,100
Feb 10, 20261.461.461.271.451.45-3.33%37,800
Feb 9, 20261.481.501.481.501.50-10,130
Feb 6, 20261.481.501.481.501.503.45%18,600
Feb 5, 20261.481.491.451.451.45-3.33%12,800
Feb 4, 20261.501.501.501.501.501.35%501
Feb 3, 20261.501.501.481.481.48-1.33%8,300
Feb 2, 20261.491.511.491.501.50-16,766
Jan 29, 20261.521.551.421.501.50-43,480
Jan 28, 20261.441.601.441.501.504.17%222,563
Jan 27, 20261.391.441.391.441.443.60%55,190
Jan 26, 20261.391.391.391.391.39-100
Jan 23, 20261.391.401.391.391.392.96%19,100
Jan 22, 20261.321.351.321.351.350.75%35,400
Jan 21, 20261.341.341.341.341.34-0.74%2,488
Jan 20, 20261.381.381.351.351.35-2.17%103,950
Jan 16, 20261.361.381.361.381.38-1.43%2,000
Jan 14, 20261.401.401.401.401.40-8,750
Jan 13, 20261.401.401.401.401.40-0.71%13,000
Jan 12, 20261.341.411.301.411.416.02%50,300
Jan 9, 20261.281.331.281.331.332.31%27,400
Jan 7, 20261.261.321.261.301.305.69%87,000
Jan 6, 20261.291.291.231.231.23-5.38%900
Jan 5, 20261.261.301.261.301.306.56%900
Jan 2, 20261.251.251.221.221.22-5.43%2,500
Dec 31, 20251.291.291.291.291.29-3.01%2,300
Dec 30, 20251.231.331.231.331.337.26%11,700
Dec 29, 20251.251.371.241.241.24-0.80%24,200
Dec 24, 20251.251.261.251.251.25-0.79%5,800
Dec 23, 20251.241.261.241.261.26-2,400
Dec 19, 20251.221.261.171.261.267.69%27,400
Dec 18, 20251.211.251.171.171.17-25,300
Dec 17, 20251.171.171.171.171.17-5.65%500
Dec 15, 20251.241.241.201.241.242.48%131,200
Dec 12, 20251.211.211.211.211.21-0.82%400
Dec 11, 20251.231.231.221.221.22-1.61%2,300
Dec 10, 20251.251.251.241.241.24-0.80%840
Dec 9, 20251.251.251.251.251.253.31%200
Dec 8, 20251.291.291.211.211.21-6.92%9,400
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