Forge Resources Corp. (CSE:FRG)
Canada
· Delayed Price · Currency is CAD 0.5000
-0.0200 (-3.85%)
Aug 15, 2025, 4:00 PM EDT
Forge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -3.85% | 14,202 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | - | 43,520 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | -1.89% | 42,303 |
| Aug 12, 2025 | 0.50 | 0.55 | 0.49 | 0.53 | - | 7.07% | 190,434 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | - | -2.94% | 108,738 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -3.77% | 253,676 |
| Aug 7, 2025 | 0.51 | 0.57 | 0.51 | 0.53 | - | 6.00% | 176,101 |
| Aug 6, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | - | -9.09% | 74,000 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | - | -8.33% | 76,170 |
| Aug 1, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 5.26% | 33,981 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | - | - | 20,500 |
| Jul 30, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | - | -1.72% | 5,904 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | - | -3.33% | 116,770 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | - | - | 42,007 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -4.76% | 75,000 |
| Jul 24, 2025 | 0.60 | 0.64 | 0.58 | 0.63 | - | 6.78% | 249,183 |
| Jul 23, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | - | 11.32% | 71,004 |
| Jul 22, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | - | - | 35,400 |
| Jul 21, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | - | - | 143,282 |
| Jul 18, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | - | -3.64% | 57,503 |
| Jul 17, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | - | - | 25,000 |
| Jul 16, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | - | 3.77% | 63,959 |
| Jul 15, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | - | -5.36% | 77,600 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -3.45% | 27,308 |
| Jul 11, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | - | 1.75% | 27,517 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | - | - | 52,069 |
| Jul 9, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | - | -3.39% | 132,858 |
| Jul 8, 2025 | 0.58 | 0.63 | 0.58 | 0.59 | - | 1.72% | 493,601 |
| Jul 7, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | - | 5.45% | 35,020 |
| Jul 4, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | - | -3.51% | 159,450 |
| Jul 3, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | - | -3.39% | 62,300 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | - | -6.35% | 40,500 |
| Jun 30, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | - | -3.08% | 166,670 |
| Jun 27, 2025 | 0.60 | 0.66 | 0.57 | 0.65 | - | 10.17% | 292,957 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | - | -1.67% | 260,505 |
| Jun 25, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -3.23% | 82,500 |
| Jun 24, 2025 | 0.60 | 0.66 | 0.59 | 0.62 | - | 3.33% | 244,068 |
| Jun 23, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | - | - | 156,500 |
| Jun 20, 2025 | 0.62 | 0.64 | 0.57 | 0.60 | - | -3.23% | 145,050 |
| Jun 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | - | - | 21,000 |
| Jun 18, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | - | -6.06% | 138,485 |
| Jun 17, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | - | -2.94% | 146,800 |
| Jun 16, 2025 | 0.70 | 0.71 | 0.64 | 0.68 | - | -4.23% | 78,000 |
| Jun 13, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | - | - | 98,934 |
| Jun 12, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | - | -4.05% | 127,200 |
| Jun 11, 2025 | 0.73 | 0.75 | 0.70 | 0.74 | - | - | 209,435 |
| Jun 10, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | - | 4.23% | 197,181 |
| Jun 9, 2025 | 0.62 | 0.72 | 0.62 | 0.71 | - | 12.70% | 228,200 |
| Jun 6, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | - | 6.78% | 453,682 |
| Jun 5, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | - | 5.36% | 334,850 |