Forte Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.70	0.79	0.70	0.79	-	14.49%	44,547
Jun 26, 2025	0.64	0.70	0.62	0.69	-	9.52%	30,000
Jun 25, 2025	0.63	0.63	0.60	0.63	-	3.28%	20,966
Jun 24, 2025	0.59	0.61	0.59	0.61	-	1.67%	8,000
Jun 23, 2025	0.60	0.60	0.60	0.60	-	3.45%	6,900
Jun 20, 2025	0.58	0.60	0.58	0.58	-	7.41%	21,355
Jun 19, 2025	0.54	0.54	0.54	0.54	-	-	-
Jun 18, 2025	0.55	0.70	0.54	0.54	-	5.88%	61,700
Jun 17, 2025	0.51	0.51	0.51	0.51	-	-	8,000
Jun 16, 2025	0.51	0.51	0.51	0.51	-	2.00%	5,000
Jun 13, 2025	0.50	0.50	0.50	0.50	-	-	5,500
Jun 12, 2025	0.48	0.50	0.48	0.50	-	5.26%	71,000
Jun 11, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 10, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 9, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 6, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 5, 2025	0.49	0.49	0.48	0.48	-	-1.04%	1,000
Jun 4, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 3, 2025	0.48	0.48	0.48	0.48	-	-	-
Jun 2, 2025	0.48	0.48	0.48	0.48	-	-	-
May 30, 2025	0.48	0.48	0.48	0.48	-	-	-
May 29, 2025	0.48	0.48	0.48	0.48	-	-	-
May 28, 2025	0.48	0.48	0.48	0.48	-	-	1,000
May 27, 2025	0.48	0.48	0.48	0.48	-	-4.00%	500
May 26, 2025	0.49	0.50	0.49	0.50	-	11.11%	3,000
May 23, 2025	0.45	0.45	0.45	0.45	-	-2.17%	40,500
May 22, 2025	0.46	0.46	0.46	0.46	-	-2.13%	17,000
May 21, 2025	0.47	0.47	0.47	0.47	-	-	10,500
May 20, 2025	0.48	0.50	0.47	0.47	-	2.17%	14,000
May 16, 2025	0.46	0.46	0.46	0.46	-	-3.16%	500
May 15, 2025	0.48	0.48	0.48	0.48	-	-	-
May 14, 2025	0.46	0.48	0.46	0.48	-	5.56%	4,000
May 13, 2025	0.45	0.45	0.45	0.45	-	-	-
May 12, 2025	0.45	0.45	0.45	0.45	-	-	-
May 9, 2025	0.45	0.45	0.45	0.45	-	-	19,000
May 8, 2025	0.45	0.45	0.45	0.45	-	-	2,000
May 7, 2025	0.46	0.46	0.45	0.45	-	-	4,500
May 6, 2025	0.44	0.45	0.44	0.45	-	4.65%	5,500
May 5, 2025	0.50	0.50	0.43	0.43	-	-2.27%	31,498
May 2, 2025	0.44	0.46	0.43	0.44	-	2.33%	6,498
May 1, 2025	0.43	0.43	0.43	0.43	-	-3.37%	2,000
Apr 30, 2025	0.42	0.45	0.42	0.45	-	4.71%	1,500
Apr 29, 2025	0.41	0.45	0.41	0.43	-	3.66%	8,500
Apr 28, 2025	0.43	0.43	0.41	0.41	-	-2.38%	5,000
Apr 25, 2025	0.40	0.42	0.38	0.42	-	-	16,500
Apr 24, 2025	0.42	0.42	0.42	0.42	-	7.69%	1,000
Apr 23, 2025	0.39	0.39	0.39	0.39	-	-	-
Apr 22, 2025	0.40	0.40	0.39	0.39	-	-2.50%	37,000
Apr 21, 2025	0.38	0.40	0.38	0.40	-	-	40,500
Apr 17, 2025	0.39	0.40	0.39	0.40	-	14.29%	160,333