Forte Minerals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.520 | 1.550 | 1.420 | 1.500 | 1.500 | 43,480 |
| 2026-01-28 | 1.440 | 1.600 | 1.440 | 1.500 | 1.500 | 222,563 |
| 2026-01-27 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 55,190 |
| 2026-01-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2026-01-23 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 19,100 |
| 2026-01-22 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 35,400 |
| 2026-01-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,488 |
| 2026-01-20 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 103,950 |
| 2026-01-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-01-16 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 2,000 |
| 2026-01-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-01-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,750 |
| 2026-01-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 13,000 |
| 2026-01-12 | 1.340 | 1.410 | 1.300 | 1.410 | 1.410 | 50,300 |
| 2026-01-09 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 27,400 |
| 2026-01-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-01-07 | 1.260 | 1.320 | 1.260 | 1.300 | 1.300 | 87,000 |
| 2026-01-06 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 900 |
| 2026-01-05 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 900 |
| 2026-01-02 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 2,500 |
| 2025-12-31 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,300 |
| 2025-12-30 | 1.230 | 1.330 | 1.230 | 1.330 | 1.330 | 11,700 |
| 2025-12-29 | 1.250 | 1.370 | 1.240 | 1.240 | 1.240 | 24,200 |
| 2025-12-24 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 5,800 |
| 2025-12-23 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2,400 |
| 2025-12-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-12-19 | 1.220 | 1.260 | 1.170 | 1.260 | 1.260 | 27,400 |
| 2025-12-18 | 1.210 | 1.250 | 1.170 | 1.170 | 1.170 | 25,300 |
| 2025-12-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2025-12-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-12-15 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 131,200 |
| 2025-12-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 400 |
| 2025-12-11 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2,300 |
| 2025-12-10 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 840 |
| 2025-12-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2025-12-08 | 1.290 | 1.290 | 1.210 | 1.210 | 1.210 | 9,400 |
| 2025-12-05 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 5,400 |
| 2025-12-04 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 22,200 |
| 2025-12-03 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 4,900 |
| 2025-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-01 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 2,600 |
| 2025-11-28 | 1.170 | 1.250 | 1.160 | 1.250 | 1.250 | 20,000 |
| 2025-11-27 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 13,200 |
| 2025-11-26 | 1.110 | 1.120 | 1.070 | 1.100 | 1.100 | 19,800 |
| 2025-11-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-11-24 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 11,920 |
| 2025-11-21 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 2,000 |
| 2025-11-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,100 |
| 2025-11-19 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 24,500 |
| 2025-11-18 | 1.030 | 1.030 | 0.960 | 0.960 | 0.960 | 4,246 |
| 2025-11-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 13,350 |
| 2025-11-14 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 5,800 |
| 2025-11-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-11-12 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 5,800 |
| 2025-11-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-11-10 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 19,700 |
| 2025-11-07 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 35,600 |
| 2025-11-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,200 |
| 2025-11-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-04 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 26,877 |
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.