Forte Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.200	1.200	1.170	1.170	1.170	26,873
2025-10-31	1.220	1.250	1.180	1.250	1.250	49,100
2025-10-30	1.440	1.450	1.330	1.390	1.390	33,479
2025-10-29	1.290	1.450	1.250	1.450	1.450	127,803
2025-10-28	1.200	1.290	1.190	1.290	1.290	36,832
2025-10-27	1.050	1.670	1.050	1.200	1.200	85,108
2025-10-24	0.870	1.050	0.870	1.050	1.050	279,650
2025-10-23	0.860	0.950	0.850	0.870	0.870	257,000
2025-10-22	0.880	0.890	0.850	0.850	0.850	45,905
2025-10-21	0.850	0.860	0.830	0.840	0.840	81,000
2025-10-20	0.900	0.970	0.900	0.970	0.970	37,284
2025-10-17	0.790	0.950	0.770	0.950	0.950	302,135
2025-10-16	0.790	0.790	0.790	0.790	0.790	10,212
2025-10-15	0.750	0.750	0.750	0.750	0.750	7,289
2025-10-14	0.750	0.750	0.720	0.740	0.740	136,716
2025-10-10	0.770	0.780	0.770	0.780	0.780	3,650
2025-10-09	0.760	0.760	0.750	0.760	0.760	29,500
2025-10-08	0.790	0.790	0.770	0.770	0.770	23,600
2025-10-07	0.790	0.800	0.780	0.780	0.780	7,000
2025-10-06	0.790	0.800	0.790	0.800	0.800	6,659
2025-10-03	0.800	0.800	0.790	0.790	0.790	6,500
2025-10-02	0.840	0.840	0.830	0.830	0.830	7,100
2025-10-01	0.860	0.870	0.860	0.870	0.870	3,022
2025-09-30	0.910	0.910	0.870	0.870	0.870	8,000
2025-09-29	0.920	0.920	0.920	0.920	0.920	23,750
2025-09-26	0.920	0.920	0.920	0.920	0.920	0
2025-09-25	0.920	0.920	0.920	0.920	0.920	0
2025-09-24	0.920	0.920	0.920	0.920	0.920	5,000
2025-09-23	0.920	0.920	0.920	0.920	0.920	8,500
2025-09-22	0.950	0.950	0.920	0.920	0.920	5,159
2025-09-19	0.910	0.940	0.910	0.920	0.920	15,000
2025-09-18	0.850	0.920	0.850	0.910	0.910	122,000
2025-09-17	0.810	0.900	0.800	0.890	0.890	65,050
2025-09-16	0.820	0.820	0.780	0.810	0.810	14,611
2025-09-15	0.830	0.830	0.750	0.770	0.770	809,031
2025-09-12	0.790	0.790	0.780	0.790	0.790	19,000
2025-09-11	0.800	0.800	0.790	0.800	0.800	44,000
2025-09-10	0.740	0.740	0.740	0.740	0.740	2,000
2025-09-09	0.750	0.750	0.750	0.750	0.750	5,500
2025-09-08	0.750	0.750	0.700	0.710	0.710	13,301
2025-09-05	0.760	0.780	0.740	0.780	0.780	14,030
2025-09-04	0.770	0.770	0.760	0.760	0.760	10,500
2025-09-03	0.770	0.800	0.770	0.800	0.800	60,500
2025-09-02	0.770	0.770	0.770	0.770	0.770	12,500
2025-08-29	0.770	0.780	0.750	0.780	0.780	26,001
2025-08-28	0.760	0.760	0.760	0.760	0.760	6,000
2025-08-27	0.770	0.800	0.770	0.800	0.800	31,500
2025-08-26	0.780	0.810	0.770	0.770	0.770	30,500
2025-08-25	0.790	0.790	0.790	0.790	0.790	2,001
2025-08-22	0.810	0.820	0.810	0.820	0.820	4,000
2025-08-21	0.830	0.830	0.800	0.800	0.800	10,000
2025-08-20	0.780	0.820	0.780	0.820	0.820	22,000
2025-08-19	0.700	0.700	0.700	0.700	0.700	200,040
2025-08-18	0.790	0.790	0.700	0.730	0.730	150,000
2025-08-15	0.780	0.780	0.780	0.780	0.780	1,000
2025-08-14	0.800	0.800	0.790	0.790	0.790	14,950
2025-08-13	0.800	0.800	0.800	0.800	0.800	0
2025-08-12	0.800	0.800	0.800	0.800	0.800	0
2025-08-11	0.800	0.800	0.800	0.800	0.800	4,000
2025-08-08	0.800	0.800	0.800	0.800	0.800	1,000

← NewerPage 5 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.