Forte Minerals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 23,550 |
| 2026-07-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-07-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 49,700 |
| 2026-07-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10,000 |
| 2026-07-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2026-07-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20,000 |
| 2026-07-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-07-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 242 |
| 2026-07-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-07-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 8,000 |
| 2026-07-08 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 30,000 |
| 2026-07-07 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 57,518 |
| 2026-07-06 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 30,200 |
| 2026-07-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-07-02 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 11,000 |
| 2026-06-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-06-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 24,000 |
| 2026-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,500 |
| 2026-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-06-23 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 60,800 |
| 2026-06-22 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 14,300 |
| 2026-06-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-06-18 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 9,600 |
| 2026-06-17 | 1.200 | 1.210 | 1.160 | 1.210 | 1.210 | 16,400 |
| 2026-06-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 200 |
| 2026-06-15 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 13,200 |
| 2026-06-12 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 62,773 |
| 2026-06-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-05 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2026-06-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-02 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 6,400 |
| 2026-06-01 | 1.310 | 1.350 | 1.200 | 1.200 | 1.200 | 30,350 |
| 2026-05-29 | 1.250 | 1.370 | 1.250 | 1.330 | 1.330 | 49,600 |
| 2026-05-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-05-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 9,500 |
| 2026-05-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-05-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 20,733 |
| 2026-05-22 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 29,700 |
| 2026-05-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-05-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 11,800 |
| 2026-05-19 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 57,600 |
| 2026-05-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,400 |
| 2026-05-14 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 49,000 |
| 2026-05-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2026-05-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 23,100 |
| 2026-05-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-05-08 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 1,500 |
| 2026-05-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 14,300 |
| 2026-05-06 | 1.200 | 1.200 | 1.100 | 1.180 | 1.180 | 35,311 |
| 2026-05-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 13,200 |
| 2026-05-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11,300 |
| 2026-05-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,400 |
| 2026-04-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-29 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 15,100 |
| 2026-04-28 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 3,566 |
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.