Forte Minerals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.550 | 1.550 | 1.450 | 1.480 | 1.480 | 4,900 |
| 2026-10-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-10-15 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 501 |
| 2026-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 101 |
| 2026-10-13 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 600 |
| 2026-10-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 500 |
| 2026-10-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-10-07 | 1.590 | 1.710 | 1.590 | 1.650 | 1.650 | 1,400 |
| 2026-10-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-10-05 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 2,708 |
| 2026-10-02 | 1.730 | 1.730 | 1.620 | 1.690 | 1.690 | 720 |
| 2026-10-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-30 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 3,500 |
| 2026-09-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 100 |
| 2026-09-28 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 2,800 |
| 2026-09-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2026-09-24 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 106,770 |
| 2026-09-23 | 1.540 | 1.750 | 1.540 | 1.750 | 1.750 | 117,300 |
| 2026-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-09-21 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 31,905 |
| 2026-09-18 | 1.510 | 1.600 | 1.500 | 1.600 | 1.600 | 45,600 |
| 2026-09-17 | 1.500 | 1.550 | 1.490 | 1.550 | 1.550 | 131,900 |
| 2026-09-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-09-15 | 1.550 | 1.550 | 1.460 | 1.540 | 1.540 | 33,926 |
| 2026-09-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-09-11 | 1.490 | 1.580 | 1.490 | 1.580 | 1.580 | 23,300 |
| 2026-09-10 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 5,700 |
| 2026-09-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-09-08 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 1,100 |
| 2026-09-04 | 1.390 | 1.500 | 1.390 | 1.500 | 1.500 | 194,200 |
| 2026-09-03 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 11,594 |
| 2026-09-02 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 47,200 |
| 2026-09-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2026-08-31 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 14,500 |
| 2026-08-28 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 1,804 |
| 2026-08-27 | 1.390 | 1.460 | 1.390 | 1.400 | 1.400 | 7,800 |
| 2026-08-26 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 18,310 |
| 2026-08-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2026-08-24 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 5,500 |
| 2026-08-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-19 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 69,900 |
| 2026-08-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 45,400 |
| 2026-08-17 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 37,600 |
| 2026-08-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 100 |
| 2026-08-13 | 1.400 | 1.500 | 1.400 | 1.480 | 1.480 | 31,800 |
| 2026-08-12 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 26,337 |
| 2026-08-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-08-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-08-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-08-05 | 1.140 | 1.200 | 1.140 | 1.170 | 1.170 | 3,700 |
| 2026-08-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-07-31 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 13,213 |
| 2026-07-30 | 1.110 | 1.160 | 1.110 | 1.140 | 1.140 | 15,100 |
| 2026-07-29 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 17,800 |
| 2026-07-28 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 30,900 |
| 2026-07-27 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 22,234 |
| 2026-07-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-07-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.