Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

FRG Forge Resources Corp

0.70

0.03 (4.48%)

Jan 10 2025 - Closed

Delayed by 15 minutes

FRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.70	0.03	4.48%	0.67	0.70	0.67	230,500
Jan 09 2025	0.67	0.02	3.08%	0.65	0.72	0.65	217,285
Jan 08 2025	0.65	0.05	8.33%	0.60	0.67	0.60	326,000
Jan 07 2025	0.60	0.01	1.69%	0.59	0.60	0.59	96,400
Jan 06 2025	0.59	0.01	1.72%	0.58	0.61	0.58	41,000
Jan 03 2025	0.58	0.03	5.45%	0.55	0.58	0.55	26,500
Jan 02 2025	0.55	0.00	0.00%	0.58	0.58	0.55	19,500
Dec 31 2024	0.55	0.00	0.00%	0.59	0.60	0.54	68,201
Dec 30 2024	0.55	-0.05	-8.33%	0.60	0.60	0.54	80,500
Dec 27 2024	0.60	0.00	0.00%	0.60	0.60	0.60	2,000
Dec 24 2024	0.60	0.00	0.00%	0.61	0.61	0.60	5,000
Dec 23 2024	0.60	0.02	3.45%	0.58	0.60	0.58	88,621
Dec 20 2024	0.58	-0.02	-3.33%	0.61	0.61	0.54	70,585
Dec 19 2024	0.60	0.01	1.69%	0.59	0.61	0.59	13,500
Dec 18 2024	0.59	-0.01	-1.67%	0.60	0.61	0.58	67,500
Dec 17 2024	0.60	0.00	0.00%	0.60	0.60	0.58	67,000
Dec 16 2024	0.60	0.01	1.69%	0.59	0.60	0.58	24,520
Dec 13 2024	0.59	0.00	0.00%	0.60	0.60	0.59	103,840
Dec 12 2024	0.59	-0.02	-3.28%	0.62	0.63	0.59	55,051
Dec 11 2024	0.61	-0.04	-6.15%	0.64	0.66	0.60	120,000
Dec 10 2024	0.65	0.03	4.84%	0.62	0.65	0.61	96,500
Dec 09 2024	0.62	-0.01	-1.59%	0.63	0.63	0.61	87,553
Dec 06 2024	0.63	-0.05	-7.35%	0.66	0.66	0.62	102,500
Dec 05 2024	0.68	0.06	9.68%	0.62	0.68	0.62	141,900
Dec 04 2024	0.62	0.03	5.08%	0.60	0.65	0.59	485,500
Dec 03 2024	0.59	0.02	3.51%	0.56	0.59	0.55	248,000
Dec 02 2024	0.57	-0.03	-5.00%	0.59	0.60	0.56	82,600
Nov 29 2024	0.60	0.07	13.21%	0.53	0.60	0.53	178,570
Nov 28 2024	0.53	-0.01	-1.85%	0.54	0.54	0.52	24,500
Nov 27 2024	0.54	0.04	8.00%	0.52	0.54	0.51	18,800
Nov 26 2024	0.50	0.00	0.00%	0.51	0.51	0.50	9,000
Nov 25 2024	0.50	-0.05	-9.09%	0.55	0.55	0.485	117,215
Nov 22 2024	0.55	0.06	12.24%	0.49	0.55	0.49	106,508
Nov 21 2024	0.49	0.015	3.16%	0.475	0.50	0.475	38,500
Nov 20 2024	0.475	-0.035	-6.86%	0.52	0.52	0.475	53,716
Nov 19 2024	0.51	0.01	2.00%	0.495	0.52	0.48	69,499
Nov 18 2024	0.50	0.03	6.38%	0.47	0.50	0.47	35,000
Nov 15 2024	0.47	-0.03	-6.00%	0.49	0.49	0.47	45,754
Nov 14 2024	0.50	0.00	0.00%	0.49	0.50	0.48	14,500
Nov 13 2024	0.50	0.00	0.00%	0.50	0.50	0.50	16,000
Nov 12 2024	0.50	-0.03	-5.66%	0.53	0.53	0.50	74,020
Nov 11 2024	0.53	-0.01	-1.85%	0.52	0.53	0.50	46,694
Nov 08 2024	0.54	0.01	1.89%	0.53	0.56	0.53	29,009
Nov 07 2024	0.53	0.00	0.00%	0.54	0.54	0.495	34,000
Nov 06 2024	0.53	-0.03	-5.36%	0.55	0.56	0.50	84,507
Nov 05 2024	0.56	0.01	1.82%	0.55	0.56	0.52	10,714
Nov 04 2024	0.55	-0.02	-3.51%	0.57	0.57	0.54	24,500
Nov 01 2024	0.57	-0.03	-5.00%	0.59	0.59	0.56	32,000
Oct 31 2024	0.60	0.05	9.09%	0.55	0.60	0.53	283,608
Oct 30 2024	0.55	0.00	0.00%	0.58	0.58	0.54	42,500
Oct 29 2024	0.55	-0.02	-3.51%	0.59	0.59	0.55	16,000
Oct 28 2024	0.57	0.01	1.79%	0.58	0.59	0.57	11,350
Oct 25 2024	0.56	-0.01	-1.75%	0.57	0.57	0.56	11,130
Oct 24 2024	0.57	0.00	0.00%	0.58	0.59	0.54	77,250
Oct 23 2024	0.57	-0.02	-3.39%	0.58	0.60	0.56	40,500
Oct 22 2024	0.59	0.00	0.00%	0.58	0.59	0.56	11,700
Oct 21 2024	0.59	-0.01	-1.67%	0.60	0.60	0.57	40,037
Oct 18 2024	0.60	0.00	0.00%	0.60	0.60	0.58	91,500
Oct 17 2024	0.60	0.03	5.26%	0.59	0.60	0.58	8,000
Oct 16 2024	0.57	0.01	1.79%	0.59	0.59	0.57	5,500
Oct 15 2024	0.56	-0.03	-5.08%	0.59	0.60	0.56	122,000

Forge Resources

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