Skip to main content
Forge Resources Corp. (CSE:FRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
+0.010 (1.96%)
At close: Mar 6, 2026

Forge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.530.490.520.521.96%132,000
Mar 5, 20260.570.570.510.510.51-10.53%53,100
Mar 4, 20260.520.570.490.570.579.62%173,322
Mar 3, 20260.500.520.490.520.52-53,800
Mar 2, 20260.510.520.490.520.521.96%91,139
Feb 27, 20260.510.520.480.510.51-238,800
Feb 26, 20260.500.530.490.510.512.00%144,196
Feb 25, 20260.530.530.500.500.50-1.96%35,601
Feb 24, 20260.520.520.490.510.512.00%84,000
Feb 23, 20260.520.530.500.500.50-3.85%99,980
Feb 20, 20260.520.570.500.520.52-219,700
Feb 19, 20260.480.530.480.520.528.33%80,725
Feb 18, 20260.500.530.480.480.48-9.43%145,513
Feb 17, 20260.540.540.520.530.53-3.64%16,764
Feb 13, 20260.570.570.530.550.55-62,420
Feb 12, 20260.560.570.550.550.55-32,382
Feb 11, 20260.570.580.550.550.551.85%21,144
Feb 10, 20260.530.590.530.540.543.85%105,500
Feb 9, 20260.520.540.510.520.52-52,000
Feb 6, 20260.510.530.500.520.521.96%53,600
Feb 5, 20260.520.520.500.510.512.00%16,000
Feb 4, 20260.510.510.490.500.50-77,500
Feb 3, 20260.540.540.490.500.50-3.85%77,005
Feb 2, 20260.520.530.500.520.52-1.89%61,000
Jan 30, 20260.530.550.520.530.53-1.85%74,419
Jan 29, 20260.510.580.490.540.548.00%163,000
Jan 28, 20260.500.510.490.500.50-32,520
Jan 27, 20260.500.520.490.500.50-114,500
Jan 26, 20260.510.520.480.500.50-47,405
Jan 23, 20260.500.510.500.500.50-3.85%10,500
Jan 22, 20260.510.540.510.520.52-43,451
Jan 21, 20260.540.540.520.520.52-3.70%30,446
Jan 20, 20260.500.540.480.540.5414.89%137,820
Jan 19, 20260.480.480.470.470.47-2.08%205,036
Jan 16, 20260.500.500.460.480.48-4.00%220,866
Jan 15, 20260.500.530.480.500.501.01%275,300
Jan 14, 20260.540.540.490.500.50-4.81%134,471
Jan 13, 20260.560.560.520.520.52-5.45%41,004
Jan 12, 20260.550.580.540.550.551.85%88,245
Jan 9, 20260.570.570.540.540.54-3.57%55,500
Jan 8, 20260.580.580.550.560.56-1.75%29,317
Jan 7, 20260.560.570.530.570.575.56%62,486
Jan 6, 20260.570.580.540.540.54-3.57%105,900
Jan 5, 20260.590.590.540.560.56-3.45%62,019
Jan 2, 20260.560.600.560.580.583.57%51,305
Dec 31, 20250.590.600.550.560.56-69,785
Dec 30, 20250.620.620.550.560.56-5.08%67,136
Dec 29, 20250.610.610.550.590.59-1.67%51,145
Dec 24, 20250.610.610.580.600.601.69%44,140
Dec 23, 20250.610.610.580.590.59-3.28%73,034
Dec 22, 20250.600.630.590.610.611.67%117,401
Dec 19, 20250.600.600.580.600.603.45%33,363
Dec 18, 20250.680.680.580.580.58-15.94%310,474
Dec 17, 20250.690.700.680.690.694.55%171,076
Dec 16, 20250.750.760.660.660.66-9.59%723,532
Dec 15, 20250.700.750.690.730.734.29%475,910
Dec 12, 20250.700.720.680.700.70-1.41%305,367
Dec 11, 20250.640.710.640.710.7110.94%296,786
Dec 10, 20250.600.660.580.640.6414.29%470,334
Dec 9, 20250.580.580.560.560.56-1.75%73,336
Dec 8, 20250.580.590.560.570.57-1.72%170,002
Dec 5, 20250.600.600.580.580.58-4.92%38,239
Dec 4, 20250.600.610.590.610.615.17%54,249
Dec 3, 20250.640.640.580.580.58-9.38%122,544
Dec 2, 20250.640.650.640.640.64-4.48%25,440
Dec 1, 20250.640.670.620.670.676.35%67,000
Nov 28, 20250.650.660.630.630.633.28%134,500
Nov 27, 20250.680.680.610.610.61-10.29%218,985
Nov 26, 20250.710.710.680.680.68-2.86%10,765
Nov 25, 20250.720.720.700.700.70-1.41%30,500
Nov 24, 20250.710.720.680.710.71-463,061
Nov 21, 20250.720.730.680.710.711.43%70,729
Nov 20, 20250.740.750.680.700.70-4.11%401,500
Nov 19, 20250.700.760.690.730.737.35%637,501
Nov 18, 20250.710.710.670.680.68-5.56%405,300
Nov 17, 20250.740.760.680.720.722.86%974,664
Nov 14, 20250.550.720.550.700.7027.27%397,943
Nov 13, 20250.550.590.540.550.55-211,029
Nov 12, 20250.530.560.500.550.557.84%171,000
Nov 11, 20250.520.520.500.510.51-124,000
Nov 10, 20250.530.530.480.510.51-1.92%40,748
Nov 7, 20250.540.540.500.520.52-50,750
Nov 6, 20250.540.540.520.520.52-1.89%13,250
Nov 5, 20250.530.550.530.530.531.92%25,500
Nov 4, 20250.570.570.520.520.52-8.77%149,747
Nov 3, 20250.610.620.560.570.57-5.00%55,532
Oct 31, 20250.620.620.590.600.60-3.23%33,429
Oct 30, 20250.610.630.610.620.621.64%26,300
Oct 29, 20250.610.620.600.610.611.67%19,700
Oct 28, 20250.600.620.580.600.60-1.64%123,085
Oct 27, 20250.610.610.590.610.61-3.17%80,500
Oct 24, 20250.640.640.600.630.63-3.08%185,834
Oct 23, 20250.630.650.620.650.653.17%57,542
Oct 22, 20250.700.700.620.630.63-8.70%82,041
Oct 21, 20250.680.700.670.690.69-1.43%105,412
Oct 20, 20250.690.700.670.700.701.45%99,846
Oct 17, 20250.680.700.670.690.69-65,500
Oct 16, 20250.720.720.660.690.69-1.43%141,500
Oct 15, 20250.750.770.700.700.70-5.41%279,576
Oct 14, 20250.670.770.650.740.748.82%275,117