Forte Minerals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.230	1.280	1.230	1.280	1.280	700
2026-04-24	1.250	1.280	1.220	1.220	1.220	44,200
2026-04-23	1.230	1.250	1.230	1.250	1.250	52,300
2026-04-22	1.250	1.250	1.250	1.250	1.250	0
2026-04-21	1.270	1.270	1.230	1.250	1.250	18,100
2026-04-20	1.270	1.270	1.270	1.270	1.270	0
2026-04-17	1.250	1.290	1.250	1.270	1.270	83,700
2026-04-16	1.280	1.290	1.280	1.290	1.290	10,800
2026-04-15	1.280	1.280	1.280	1.280	1.280	1,000
2026-04-14	1.240	1.240	1.230	1.230	1.230	2,116
2026-04-13	1.240	1.240	1.240	1.240	1.240	0
2026-04-10	1.260	1.280	1.240	1.240	1.240	13,600
2026-04-09	1.260	1.290	1.260	1.290	1.290	62,400
2026-04-08	1.300	1.300	1.260	1.260	1.260	10,900
2026-04-07	1.330	1.340	1.250	1.250	1.250	8,300
2026-04-06	1.250	1.340	1.230	1.340	1.340	29,640
2026-04-02	1.250	1.250	1.200	1.210	1.210	62,900
2026-04-01	1.300	1.300	1.300	1.300	1.300	500
2026-03-31	1.300	1.330	1.240	1.300	1.300	93,333
2026-03-30	1.300	1.400	1.300	1.400	1.400	17,379
2026-03-27	1.300	1.350	1.300	1.350	1.350	10,500
2026-03-26	1.400	1.400	1.400	1.400	1.400	2,000
2026-03-25	1.400	1.400	1.400	1.400	1.400	31,400
2026-03-24	1.360	1.400	1.360	1.400	1.400	37,500
2026-03-23	1.290	1.400	1.290	1.400	1.400	77,270
2026-03-20	1.290	1.290	1.290	1.290	1.290	3,500
2026-03-19	1.440	1.530	1.280	1.280	1.280	104,500
2026-03-18	1.550	1.550	1.500	1.500	1.500	10,758
2026-03-17	1.450	1.580	1.450	1.550	1.550	25,200
2026-03-16	1.660	1.660	1.400	1.400	1.400	33,300
2026-03-13	1.800	1.800	1.650	1.650	1.650	4,601
2026-03-12	1.870	1.870	1.870	1.870	1.870	100
2026-03-11	1.770	1.770	1.770	1.770	1.770	0
2026-03-10	1.770	1.770	1.770	1.770	1.770	0
2026-03-09	1.770	1.770	1.750	1.770	1.770	700
2026-03-06	1.900	1.900	1.900	1.900	1.900	100
2026-03-05	1.900	1.900	1.900	1.900	1.900	132
2026-03-04	1.850	1.850	1.850	1.850	1.850	1,900
2026-03-03	1.750	1.750	1.750	1.750	1.750	100
2026-03-02	1.890	1.950	1.620	1.840	1.840	10,400
2026-02-27	1.950	1.950	1.950	1.950	1.950	12,000
2026-02-26	1.950	1.950	1.790	1.790	1.790	8,031
2026-02-25	1.900	1.950	1.750	1.950	1.950	40,847
2026-02-24	1.780	1.870	1.750	1.870	1.870	16,600
2026-02-23	1.650	1.780	1.650	1.780	1.780	25,900
2026-02-20	1.450	1.650	1.450	1.650	1.650	199,265
2026-02-19	1.440	1.460	1.400	1.460	1.460	97,100
2026-02-18	1.360	1.360	1.360	1.360	1.360	200
2026-02-17	1.390	1.450	1.390	1.450	1.450	7,200
2026-02-13	1.400	1.450	1.400	1.450	1.450	13,842
2026-02-12	1.430	1.450	1.430	1.450	1.450	11,400
2026-02-11	1.430	1.430	1.430	1.430	1.430	5,100
2026-02-10	1.460	1.460	1.270	1.450	1.450	37,800
2026-02-09	1.480	1.500	1.480	1.500	1.500	10,130
2026-02-06	1.480	1.500	1.480	1.500	1.500	18,600
2026-02-05	1.470	1.490	1.450	1.450	1.450	8,000
2026-02-04	1.500	1.500	1.500	1.500	1.500	501
2026-02-03	1.500	1.500	1.480	1.480	1.480	8,300
2026-02-02	1.490	1.510	1.490	1.500	1.500	16,766
2026-01-30	1.500	1.500	1.500	1.500	1.500	0

← NewerPage 3 of 20 · 1,188 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.