Forte Minerals Corp. (CSE:CUAU)
Canada
· Delayed Price · Currency is CAD 0.4500
+0.0700 (30.43%)
May 9, 2025, 9:40 AM EDT
Forte Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | - | -12.50% | 2,566,500 |
| Apr 15, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | - | 33.33% | 6,500 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 10, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | - | 30.43% | 26,500 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,000 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 4, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | - | 4.55% | 84,500 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 64,667 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,000 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 81,500 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 38,500 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |