Forte Minerals Corp. (CSE:CUAU)
Canada
· Delayed Price · Currency is CAD 1.750
-0.110 (-5.91%)
Mar 9, 2026, 10:34 AM EST
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 100 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 132 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.71% | 1,900 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | 100 |
| Mar 2, 2026 | 1.89 | 1.95 | 1.62 | 1.84 | 1.84 | -5.64% | 10,400 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.94% | 12,000 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.79 | 1.79 | 1.79 | -8.21% | 8,031 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.75 | 1.95 | 1.95 | 4.28% | 40,847 |
| Feb 24, 2026 | 1.78 | 1.87 | 1.75 | 1.87 | 1.87 | 5.06% | 16,600 |
| Feb 23, 2026 | 1.65 | 1.78 | 1.65 | 1.78 | 1.78 | 7.88% | 25,900 |
| Feb 20, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 13.01% | 199,265 |
| Feb 19, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 7.35% | 97,100 |
| Feb 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | 200 |
| Feb 17, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | 7,200 |
| Feb 13, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 13,842 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 11,400 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 5,100 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.27 | 1.45 | 1.45 | -3.33% | 37,800 |
| Feb 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 10,130 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 3.45% | 18,600 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 12,800 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 501 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 8,300 |
| Feb 2, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 16,766 |
| Jan 29, 2026 | 1.52 | 1.55 | 1.42 | 1.50 | 1.50 | - | 43,480 |
| Jan 28, 2026 | 1.44 | 1.60 | 1.44 | 1.50 | 1.50 | 4.17% | 222,563 |
| Jan 27, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 55,190 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | 19,100 |
| Jan 22, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 35,400 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2,488 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 103,950 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 2,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8,750 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 13,000 |
| Jan 12, 2026 | 1.34 | 1.41 | 1.30 | 1.41 | 1.41 | 6.02% | 50,300 |
| Jan 9, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 27,400 |
| Jan 7, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 5.69% | 87,000 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 900 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 6.56% | 900 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -5.43% | 2,500 |
| Dec 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 2,300 |
| Dec 30, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 11,700 |
| Dec 29, 2025 | 1.25 | 1.37 | 1.24 | 1.24 | 1.24 | -0.80% | 24,200 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,800 |
| Dec 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 2,400 |
| Dec 19, 2025 | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | 27,400 |
| Dec 18, 2025 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | - | 25,300 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 500 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 131,200 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 400 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 2,300 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 840 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 200 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 9,400 |
| Dec 5, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,400 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 22,200 |
| Dec 3, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 4,900 |
| Dec 1, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,600 |
| Nov 28, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 6.84% | 20,000 |
| Nov 27, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 6.36% | 13,200 |
| Nov 26, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 19,800 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 500 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 11,920 |
| Nov 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 10.31% | 2,000 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -10.19% | 1,100 |
| Nov 19, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 12.50% | 24,500 |
| Nov 18, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 4,246 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.21% | 13,350 |
| Nov 14, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | -1.69% | 5,800 |
| Nov 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 5,800 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 19,700 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 35,600 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,200 |
| Nov 4, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 26,877 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -6.40% | 26,873 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | -10.07% | 49,100 |
| Oct 30, 2025 | 1.44 | 1.45 | 1.33 | 1.39 | 1.39 | -4.14% | 33,479 |
| Oct 29, 2025 | 1.29 | 1.45 | 1.25 | 1.45 | 1.45 | 12.40% | 127,803 |
| Oct 28, 2025 | 1.20 | 1.29 | 1.19 | 1.29 | 1.29 | 7.50% | 36,832 |
| Oct 27, 2025 | 1.05 | 1.67 | 1.05 | 1.20 | 1.20 | 14.29% | 85,108 |
| Oct 24, 2025 | 0.87 | 1.05 | 0.87 | 1.05 | 1.05 | 20.69% | 281,150 |
| Oct 23, 2025 | 0.86 | 0.95 | 0.85 | 0.87 | 0.87 | 2.35% | 257,000 |
| Oct 22, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | 1.19% | 45,905 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -13.40% | 81,000 |
| Oct 20, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 2.11% | 37,284 |
| Oct 17, 2025 | 0.79 | 0.95 | 0.77 | 0.95 | 0.95 | 20.25% | 302,135 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.33% | 10,212 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 7,289 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -5.13% | 136,716 |
| Oct 10, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 3,650 |
| Oct 9, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 29,500 |
| Oct 8, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 23,600 |
| Oct 7, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 7,000 |
| Oct 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 6,659 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -4.82% | 6,500 |
| Oct 2, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -4.60% | 7,100 |
| Oct 1, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 3,022 |
| Sep 30, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -5.43% | 8,000 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 23,750 |