ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.25
-0.54%
US Tech 100
21,222.40
0.77%
Dow Jones
43,914.12
-0.53%
Brent Oil
73.915
0.96%
Bitcoin
100,382.73
0.34%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Forge Resources Corp (5YZ)

  7. Forge Resources Corp (5YZ) Historical

5YZ Forge Resources Corp

0.386
-0.014 (-3.50%)
04:56:03 - Realtime Data

5YZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2024 0.39 -0.03 -7.14% 0.404 0.41 0.39 2,334
Dec 11 2024 0.42 0.006 1.45% 0.448 0.448 0.42 53,891
Dec 10 2024 0.414 0.00 0.00% 0.414 0.414 0.414 0.00
Dec 09 2024 0.414 0.00 0.00% 0.414 0.414 0.414 0.00
Dec 06 2024 0.414 0.008 1.97% 0.446 0.454 0.414 10,845
Dec 05 2024 0.406 -0.01 -2.40% 0.406 0.406 0.406 3,000
Dec 04 2024 0.416 0.038 10.05% 0.388 0.416 0.388 20,100
Dec 03 2024 0.378 -0.012 -3.08% 0.378 0.378 0.378 820
Dec 02 2024 0.39 0.00 0.00% 0.418 0.418 0.376 5,535
Nov 29 2024 0.39 0.038 10.80% 0.352 0.39 0.352 13,500
Nov 28 2024 0.352 0.012 3.53% 0.352 0.352 0.352 300
Nov 27 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
Nov 26 2024 0.34 0.004 1.19% 0.34 0.34 0.34 6,000
Nov 25 2024 0.336 0.00 0.00% 0.336 0.336 0.336 0.00
Nov 22 2024 0.336 0.00 0.00% 0.336 0.336 0.336 0.00
Nov 21 2024 0.336 0.00 0.00% 0.336 0.336 0.336 0.00
Nov 20 2024 0.336 0.012 3.70% 0.336 0.336 0.336 1,000
Nov 19 2024 0.324 0.00 0.00% 0.324 0.324 0.324 0.00
Nov 18 2024 0.324 -0.022 -6.36% 0.32 0.324 0.32 3,100
Nov 15 2024 0.346 0.00 0.00% 0.346 0.346 0.346 23
Nov 14 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
Nov 13 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
Nov 12 2024 0.346 -0.006 -1.70% 0.346 0.346 0.346 100
Nov 11 2024 0.352 0.014 4.14% 0.352 0.352 0.352 25
Nov 08 2024 0.338 -0.004 -1.17% 0.338 0.338 0.338 5,000
Nov 07 2024 0.342 -0.018 -5.00% 0.346 0.346 0.342 1,850
Nov 06 2024 0.36 0.006 1.69% 0.362 0.362 0.36 13,500
Nov 05 2024 0.354 -0.03 -7.81% 0.354 0.354 0.354 215
Nov 04 2024 0.384 0.00 0.00% 0.384 0.384 0.384 0.00
Nov 01 2024 0.384 0.00 0.00% 0.404 0.404 0.384 395
Oct 31 2024 0.384 0.02 5.49% 0.384 0.384 0.384 5,555
Oct 30 2024 0.364 -0.026 -6.67% 0.37 0.37 0.364 5,555
Oct 29 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
Oct 28 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
Oct 25 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
Oct 24 2024 0.39 0.014 3.72% 0.39 0.39 0.39 750
Oct 23 2024 0.376 -0.024 -6.00% 0.376 0.376 0.376 500
Oct 22 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0.00
Oct 21 2024 0.40 0.028 7.53% 0.406 0.406 0.40 1,500
Oct 18 2024 0.372 0.00 0.00% 0.372 0.372 0.372 0.00
Oct 17 2024 0.372 -0.03 -7.46% 0.372 0.372 0.372 100
Oct 16 2024 0.402 0.00 0.00% 0.402 0.402 0.402 0.00
Oct 15 2024 0.402 0.00 0.00% 0.402 0.402 0.402 0.00
Oct 14 2024 0.402 0.024 6.35% 0.402 0.402 0.402 100
Oct 11 2024 0.378 -0.06 -13.70% 0.378 0.378 0.378 1,000
Oct 10 2024 0.438 -0.016 -3.52% 0.44 0.44 0.436 97,000
Oct 09 2024 0.454 0.052 12.94% 0.44 0.454 0.44 2,100
Oct 08 2024 0.402 0.00 0.00% 0.402 0.402 0.402 0.00
Oct 07 2024 0.402 0.00 0.00% 0.402 0.402 0.402 0.00
Oct 04 2024 0.402 0.00 0.00% 0.402 0.402 0.402 0.00
Oct 03 2024 0.402 0.024 6.35% 0.384 0.402 0.384 950
Oct 02 2024 0.378 0.022 6.18% 0.378 0.378 0.378 4,501
Oct 01 2024 0.356 0.016 4.71% 0.376 0.376 0.356 277
Sep 30 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
Sep 27 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
Sep 26 2024 0.34 -0.012 -3.41% 0.342 0.342 0.34 5,250
Sep 25 2024 0.352 -0.034 -8.81% 0.346 0.352 0.346 2,701
Sep 24 2024 0.386 0.00 0.00% 0.386 0.386 0.386 0.00
Sep 23 2024 0.386 0.02 5.46% 0.40 0.40 0.386 4,731
Sep 20 2024 0.366 0.00 0.00% 0.366 0.366 0.366 0.00
Sep 19 2024 0.366 -0.02 -5.18% 0.366 0.366 0.366 500
Sep 18 2024 0.386 0.00 0.00% 0.386 0.386 0.386 0.00
Sep 17 2024 0.386 0.042 12.21% 0.38 0.402 0.38 25,700
Sep 16 2024 0.344 0.004 1.18% 0.374 0.374 0.344 3,100

Your Recent History

TG
5YZ
Forge Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved