TipRanks
Go Ultimate55% OFF

Forge Resources (FRG) Historical Prices

TSE:FRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.330.330.300.320.32-3.08%183,5001.18
Oct 29, 20260.320.330.310.330.33+1.56%99,2880.64
Oct 28, 20260.310.330.300.320.32+3.23%344,4112.29
Oct 27, 20260.290.310.290.310.31+6.90%57,0000.37
Oct 26, 20260.280.290.280.290.29+7.41%27,0000.17
Oct 23, 20260.290.290.240.270.27-5.26%129,2000.84
Oct 22, 20260.290.300.270.290.29-3.39%105,3000.69
Oct 21, 20260.290.300.290.300.30-1.67%79,5000.52
Oct 20, 20260.300.300.300.300.30+5.26%15,5000.10
Oct 19, 20260.280.300.270.290.29+5.56%43,5000.28
Oct 16, 20260.280.280.250.270.27-3.57%417,5002.78
Oct 15, 20260.300.300.280.280.28-5.08%67,5000.45
Oct 14, 20260.300.300.300.300.30-3.28%14,7000.10
Oct 13, 20260.310.310.290.310.31+3.39%130,7370.87
Oct 12, 20260.310.310.300.300.30+0.00%00.00
Oct 09, 20260.310.310.300.300.30-4.84%5,5000.04
Oct 08, 20260.310.310.310.310.31+6.90%5,5000.04
Oct 07, 20260.300.300.280.290.29-4.92%79,6020.53
Oct 06, 20260.300.310.290.310.31+5.17%36,3000.24
Oct 05, 20260.330.330.290.290.29-12.12%120,3000.80
Oct 02, 20260.320.330.320.330.33+3.13%26,5990.18
Oct 01, 20260.310.320.310.320.32+3.23%24,0000.16
Sep 30, 20260.320.330.300.310.31-3.13%40,6530.26
Sep 29, 20260.330.330.300.320.32+0.00%58,6000.38
Sep 28, 20260.340.350.300.320.32-8.57%199,2001.31
Sep 25, 20260.340.350.330.350.35+4.48%175,7351.16
Sep 24, 20260.300.340.290.340.34+13.56%212,5271.42
Sep 23, 20260.300.310.300.300.30+0.00%38,6270.25
Sep 22, 20260.300.300.300.300.30+0.00%460,2002.99
Sep 21, 20260.300.300.300.300.30+0.00%52,0000.34
Sep 18, 20260.330.330.300.300.30-7.81%209,8001.37
Sep 17, 20260.340.340.320.320.32-3.03%159,1111.04
Sep 16, 20260.340.350.320.330.33-5.71%61,5010.40
Sep 15, 20260.280.350.280.350.35+29.63%243,7471.62
Sep 14, 20260.270.280.260.270.27+0.00%277,3001.89
Sep 11, 20260.280.280.260.270.27+0.00%201,3251.31
Sep 10, 20260.290.290.270.270.27-3.57%165,0331.05
Sep 09, 20260.280.300.280.280.28+1.82%104,0000.66
Sep 08, 20260.320.320.280.280.28-11.29%135,1000.85
Sep 07, 20260.320.330.310.310.31+0.00%00.00
Sep 04, 20260.320.330.310.310.31-1.59%70,4120.44
Sep 03, 20260.310.320.300.320.32+5.00%87,5000.55
Sep 02, 20260.300.310.300.300.30+1.69%91,9150.57
Sep 01, 20260.310.310.280.300.30-1.67%175,1851.10
Aug 31, 20260.340.340.300.300.30-10.45%166,5021.04
Aug 28, 20260.350.350.330.340.34+1.52%43,6000.27
Aug 27, 20260.370.380.330.330.33-9.59%223,0321.40
Aug 26, 20260.380.390.360.370.37-2.67%164,8081.05
Aug 25, 20260.390.410.380.380.38+0.00%646,2754.31
Aug 24, 20260.410.410.380.380.38-3.85%94,7300.63