Skip to main content
Forge Resources Corp. (CSE:FRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
-0.010 (-2.22%)
Apr 28, 2026, 2:53 PM EST

Forge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.450.460.440.450.45-2.17%94,927
Apr 24, 20260.460.470.450.460.461.10%704,591
Apr 23, 20260.450.460.440.460.464.60%37,000
Apr 22, 20260.440.440.430.440.44-58,000
Apr 21, 20260.450.450.430.440.44-3.33%65,200
Apr 20, 20260.460.480.440.450.45-3.23%82,000
Apr 17, 20260.460.480.460.470.471.09%273,500
Apr 16, 20260.470.470.450.460.46-2.13%27,000
Apr 15, 20260.460.470.450.470.473.30%173,100
Apr 14, 20260.440.460.440.460.463.41%44,250
Apr 13, 20260.450.450.430.440.44-4.35%77,977
Apr 10, 20260.450.460.450.460.466.98%29,500
Apr 9, 20260.470.470.430.430.43-6.52%126,600
Apr 8, 20260.480.480.460.460.46-2.13%53,500
Apr 7, 20260.480.490.470.470.47-3.09%67,500
Apr 6, 20260.470.490.460.490.493.19%54,696
Apr 2, 20260.480.480.470.470.47-2.08%22,500
Apr 1, 20260.480.490.470.480.48-1.03%40,000
Mar 31, 20260.500.500.470.490.49-70,255
Mar 30, 20260.470.490.470.490.495.43%59,510
Mar 27, 20260.470.470.450.460.46-2.13%141,271
Mar 26, 20260.480.480.460.470.47-2.08%90,618
Mar 25, 20260.490.490.480.480.48-2.04%34,500
Mar 24, 20260.490.500.480.490.491.03%94,100
Mar 23, 20260.490.500.480.490.49-3.00%151,426
Mar 20, 20260.500.520.490.500.50-96,500
Mar 19, 20260.500.520.480.500.50-58,000
Mar 18, 20260.490.510.490.500.502.04%124,500
Mar 17, 20260.500.500.490.490.49-2.00%145,200
Mar 16, 20260.510.520.500.500.50-45,000
Mar 13, 20260.530.530.500.500.50-3.85%62,000
Mar 12, 20260.530.530.500.520.52-65,889
Mar 11, 20260.540.540.510.520.52-1.89%20,500
Mar 10, 20260.550.560.530.530.531.92%82,504
Mar 9, 20260.520.530.510.520.52-33,384
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