Skip to main content
Forge Resources Corp. (CSE:FRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
-0.060 (-9.38%)
At close: Dec 3, 2025

Forge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.640.690.620.680.686.25%199,661
Oct 9, 20250.590.670.580.640.6410.34%331,680
Oct 8, 20250.530.620.530.580.5811.54%325,500
Oct 7, 20250.560.560.510.520.52-3.70%45,840
Oct 6, 20250.490.570.490.540.5410.20%209,774
Oct 3, 20250.500.500.490.490.49-1.01%17,500
Oct 2, 20250.490.500.470.500.503.13%89,000
Oct 1, 20250.470.480.460.480.482.13%52,615
Sep 30, 20250.500.500.470.470.47-6.00%54,528
Sep 29, 20250.510.520.490.500.50-1.96%192,445
Sep 26, 20250.500.510.490.510.512.00%90,100
Sep 25, 20250.500.500.480.500.503.09%120,087
Sep 24, 20250.460.490.450.490.4910.23%222,920
Sep 23, 20250.460.460.440.440.44-3.30%26,250
Sep 22, 20250.470.470.450.460.46-2.15%198,250
Sep 19, 20250.490.490.470.470.47-4.12%93,358
Sep 18, 20250.500.500.480.490.49-2.02%93,000
Sep 17, 20250.500.500.480.500.501.02%51,500
Sep 16, 20250.490.500.450.490.49-1.01%2,074,682
Sep 15, 20250.520.520.490.500.50-6.60%54,973
Sep 12, 20250.500.550.490.530.537.07%117,700
Sep 11, 20250.500.510.500.500.50-1.00%113,302
Sep 10, 20250.500.510.490.500.50-80,424
Sep 9, 20250.500.510.490.500.50-60,350
Sep 8, 20250.520.520.500.500.50-3.85%74,600
Sep 5, 20250.500.520.490.520.526.12%91,024
Sep 4, 20250.490.530.490.490.492.08%199,882
Sep 3, 20250.480.480.460.480.48-146,300
Sep 2, 20250.500.500.450.480.48-4.00%201,387
Aug 29, 20250.510.510.500.500.501.01%17,000
Aug 28, 20250.510.550.450.500.502.06%416,500
Aug 27, 20250.490.510.490.490.49-85,000
Aug 26, 20250.500.500.490.490.49-1.02%62,202
Aug 25, 20250.500.500.470.490.49-36,530
Aug 22, 20250.460.500.460.490.497.69%71,484
Aug 21, 20250.470.470.440.460.46-2.15%62,967
Aug 20, 20250.460.470.450.470.47-54,051
Aug 19, 20250.490.490.450.470.47-5.10%199,054
Aug 18, 20250.500.510.480.490.49-2.00%114,402
Aug 15, 20250.510.510.500.500.50-3.85%14,202
Aug 14, 20250.520.520.500.520.52-43,520
Aug 13, 20250.520.520.500.520.52-1.89%42,303
Aug 12, 20250.500.550.490.530.537.07%190,434
Aug 11, 20250.510.510.470.500.50-2.94%108,738
Aug 8, 20250.520.520.500.510.51-3.77%253,676
Aug 7, 20250.510.570.510.530.536.00%176,101
Aug 6, 20250.560.560.500.500.50-9.09%74,000
Aug 5, 20250.600.600.540.550.55-8.33%76,170
Aug 1, 20250.570.600.570.600.605.26%33,981
Jul 31, 20250.580.590.560.570.57-20,500
Jul 30, 20250.570.580.560.570.57-1.72%5,904
Jul 29, 20250.610.610.560.580.58-3.33%116,770
Jul 28, 20250.600.620.590.600.60-42,007
Jul 25, 20250.630.630.600.600.60-4.76%75,000
Jul 24, 20250.600.640.580.630.636.78%249,183
Jul 23, 20250.550.590.540.590.5911.32%71,004
Jul 22, 20250.530.550.530.530.53-35,400
Jul 21, 20250.530.530.500.530.53-143,282
Jul 18, 20250.550.560.520.530.53-3.64%57,503
Jul 17, 20250.550.560.540.550.55-25,000
Jul 16, 20250.550.570.540.550.553.77%63,959
Jul 15, 20250.570.580.530.530.53-5.36%77,600