Forte Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.840	0.840	0.840	0.840	0.840	500
2025-08-06	0.800	0.800	0.800	0.800	0.800	0
2025-08-05	0.830	0.830	0.800	0.800	0.800	8,000
2025-08-01	0.900	0.900	0.900	0.900	0.900	3,500
2025-07-31	0.900	0.900	0.900	0.900	0.900	0
2025-07-30	0.900	0.900	0.900	0.900	0.900	0
2025-07-29	0.870	0.900	0.870	0.900	0.900	18,349
2025-07-28	0.850	0.850	0.850	0.850	0.850	0
2025-07-25	0.850	0.850	0.850	0.850	0.850	0
2025-07-24	0.900	0.900	0.850	0.850	0.850	15,658
2025-07-23	0.930	0.930	0.870	0.900	0.900	33,750
2025-07-22	0.830	0.950	0.830	0.950	0.950	18,000
2025-07-21	0.830	0.830	0.800	0.800	0.800	8,000
2025-07-18	0.800	0.800	0.800	0.800	0.800	2,000
2025-07-17	0.790	0.800	0.790	0.800	0.800	23,613
2025-07-16	0.780	0.800	0.780	0.790	0.790	114,500
2025-07-15	0.780	0.780	0.780	0.780	0.780	1,500
2025-07-14	0.780	0.780	0.780	0.780	0.780	0
2025-07-11	0.780	0.780	0.780	0.780	0.780	12,000
2025-07-10	0.780	0.780	0.780	0.780	0.780	1,000
2025-07-09	0.770	0.790	0.770	0.790	0.790	14,134
2025-07-08	0.800	0.800	0.800	0.800	0.800	0
2025-07-07	0.800	0.800	0.800	0.800	0.800	5,120
2025-07-04	0.800	0.800	0.800	0.800	0.800	0
2025-07-03	0.800	0.800	0.800	0.800	0.800	5,000
2025-07-02	0.750	0.800	0.750	0.800	0.800	5,110
2025-06-30	0.760	0.780	0.760	0.780	0.780	12,250
2025-06-27	0.700	0.790	0.700	0.790	0.790	44,547
2025-06-26	0.640	0.700	0.620	0.690	0.690	32,000
2025-06-25	0.630	0.630	0.600	0.630	0.630	20,966
2025-06-24	0.590	0.610	0.590	0.610	0.610	8,000
2025-06-23	0.600	0.600	0.600	0.600	0.600	6,900
2025-06-20	0.580	0.600	0.580	0.580	0.580	21,355
2025-06-19	0.540	0.540	0.540	0.540	0.540	0
2025-06-18	0.550	0.700	0.540	0.540	0.540	61,700
2025-06-17	0.510	0.510	0.510	0.510	0.510	8,000
2025-06-16	0.510	0.510	0.510	0.510	0.510	5,000
2025-06-13	0.500	0.500	0.500	0.500	0.500	5,500
2025-06-12	0.480	0.500	0.480	0.500	0.500	71,000
2025-06-11	0.475	0.475	0.475	0.475	0.475	0
2025-06-10	0.475	0.475	0.475	0.475	0.475	0
2025-06-09	0.475	0.475	0.475	0.475	0.475	0
2025-06-06	0.475	0.475	0.475	0.475	0.475	0
2025-06-05	0.485	0.485	0.475	0.475	0.475	1,000
2025-06-04	0.480	0.480	0.480	0.480	0.480	0
2025-06-03	0.480	0.480	0.480	0.480	0.480	0
2025-06-02	0.480	0.480	0.480	0.480	0.480	0
2025-05-30	0.480	0.480	0.480	0.480	0.480	0
2025-05-29	0.480	0.480	0.480	0.480	0.480	0
2025-05-28	0.480	0.480	0.480	0.480	0.480	1,000
2025-05-27	0.480	0.480	0.480	0.480	0.480	500
2025-05-26	0.485	0.500	0.485	0.500	0.500	3,000
2025-05-23	0.450	0.450	0.450	0.450	0.450	40,500
2025-05-22	0.460	0.460	0.460	0.460	0.460	17,000
2025-05-21	0.470	0.470	0.470	0.470	0.470	10,500
2025-05-20	0.480	0.495	0.470	0.470	0.470	14,000
2025-05-16	0.460	0.460	0.460	0.460	0.460	500
2025-05-15	0.475	0.475	0.475	0.475	0.475	0
2025-05-14	0.460	0.475	0.460	0.475	0.475	4,000
2025-05-13	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 6 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.