Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Forge Resources Corp (FRG)
Forge Resources Corp (FRG) Historical

FRG Forge Resources Corp

0.58

-0.08 (-12.12%)

Jul 15 2024 - Closed

Delayed by 15 minutes

FRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	0.58	-0.08	-12.12%	0.66	0.66	0.58	138,501
Jul 12 2024	0.66	0.08	13.79%	0.58	0.66	0.58	46,061
Jul 11 2024	0.58	-0.05	-7.94%	0.62	0.64	0.58	177,371
Jul 10 2024	0.63	-0.03	-4.55%	0.68	0.68	0.60	442,902
Jul 09 2024	0.66	-0.04	-5.71%	0.72	0.72	0.66	88,300
Jul 08 2024	0.70	0.01	1.45%	0.68	0.71	0.67	68,300
Jul 05 2024	0.69	0.03	4.55%	0.69	0.70	0.68	50,668
Jul 04 2024	0.66	-0.03	-4.35%	0.69	0.71	0.66	100,102
Jul 03 2024	0.69	0.00	0.00%	0.68	0.70	0.66	94,449
Jul 02 2024	0.69	-0.01	-1.43%	0.70	0.72	0.67	180,906
Jun 28 2024	0.70	0.01	1.45%	0.68	0.70	0.65	116,670
Jun 27 2024	0.69	-0.01	-1.43%	0.68	0.73	0.68	201,154
Jun 26 2024	0.70	0.03	4.48%	0.66	0.70	0.64	162,206
Jun 25 2024	0.67	-0.03	-4.29%	0.71	0.72	0.67	243,073
Jun 24 2024	0.70	-0.04	-5.41%	0.74	0.74	0.70	106,822
Jun 21 2024	0.74	0.00	0.00%	0.75	0.77	0.73	93,521
Jun 20 2024	0.74	-0.03	-3.90%	0.76	0.77	0.73	89,925
Jun 19 2024	0.77	-0.02	-2.53%	0.77	0.79	0.76	130,088
Jun 18 2024	0.79	0.03	3.95%	0.75	0.80	0.68	343,440
Jun 17 2024	0.76	-0.04	-5.00%	0.80	0.80	0.66	592,055
Jun 14 2024	0.80	0.01	1.27%	0.78	0.81	0.78	201,962
Jun 13 2024	0.79	0.01	1.28%	0.78	0.80	0.76	75,155
Jun 12 2024	0.78	-0.03	-3.70%	0.82	0.82	0.78	313,714
Jun 11 2024	0.81	0.09	12.50%	0.72	0.82	0.72	391,322
Jun 10 2024	0.72	-0.05	-6.49%	0.77	0.80	0.70	236,557
Jun 07 2024	0.77	-0.03	-3.75%	0.78	0.81	0.71	341,976
Jun 06 2024	0.80	0.00	0.00%	0.77	0.83	0.77	139,565
Jun 05 2024	0.80	0.00	0.00%	0.81	0.83	0.78	813,138
Jun 04 2024	0.80	0.03	3.90%	0.75	0.80	0.73	874,572
Jun 03 2024	0.77	0.09	13.24%	0.69	0.77	0.68	845,995
May 31 2024	0.68	0.06	9.68%	0.63	0.68	0.63	785,056
May 30 2024	0.62	0.03	5.08%	0.59	0.64	0.59	516,591
May 29 2024	0.59	0.03	5.36%	0.55	0.60	0.52	622,600
May 28 2024	0.56	-0.01	-1.75%	0.57	0.57	0.54	327,240
May 27 2024	0.57	-0.02	-3.39%	0.58	0.59	0.57	98,719
May 24 2024	0.59	0.02	3.51%	0.57	0.60	0.57	347,849
May 23 2024	0.57	0.01	1.79%	0.56	0.58	0.55	202,901
May 22 2024	0.56	-0.04	-6.67%	0.59	0.59	0.55	103,520
May 21 2024	0.60	0.03	5.26%	0.57	0.61	0.56	288,578
May 17 2024	0.57	0.03	5.56%	0.55	0.57	0.54	249,100
May 16 2024	0.54	-0.04	-6.90%	0.59	0.59	0.53	157,000
May 15 2024	0.58	-0.04	-6.45%	0.61	0.62	0.58	113,665
May 14 2024	0.62	0.02	3.33%	0.60	0.62	0.60	378,838
May 13 2024	0.60	0.01	1.69%	0.58	0.60	0.58	406,741
May 10 2024	0.59	0.00	0.00%	0.58	0.59	0.55	152,500
May 09 2024	0.59	0.02	3.51%	0.57	0.60	0.57	1,344,250
May 08 2024	0.57	0.02	3.64%	0.53	0.58	0.53	409,190
May 07 2024	0.55	0.06	12.24%	0.50	0.55	0.50	554,173
May 06 2024	0.49	-0.03	-5.77%	0.51	0.51	0.49	49,579
May 03 2024	0.52	0.02	4.00%	0.495	0.52	0.47	215,400
May 02 2024	0.50	0.04	8.70%	0.455	0.50	0.44	512,828
May 01 2024	0.46	-0.01	-2.13%	0.47	0.48	0.45	284,100
Apr 30 2024	0.47	-0.02	-4.08%	0.49	0.49	0.46	199,840
Apr 29 2024	0.49	-0.02	-3.92%	0.52	0.52	0.455	261,169
Apr 26 2024	0.51	-0.03	-5.56%	0.54	0.54	0.51	157,511
Apr 25 2024	0.54	0.01	1.89%	0.51	0.55	0.49	319,800
Apr 24 2024	0.53	-0.03	-5.36%	0.56	0.56	0.51	312,976
Apr 23 2024	0.56	0.00	0.00%	0.56	0.57	0.56	174,847
Apr 22 2024	0.56	0.01	1.82%	0.56	0.57	0.54	137,000
Apr 19 2024	0.55	0.00	0.00%	0.55	0.55	0.53	281,500
Apr 18 2024	0.55	0.04	7.84%	0.53	0.55	0.51	381,850
Apr 17 2024	0.51	-0.06	-10.53%	0.56	0.56	0.49	610,050

Forge Resources

Shell International Fina...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions