Forge Resources Corp Historical Data - FRG | ADVFN

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

Forge Resources Corp (FRG)

0.77

-0.02

(-2.53%)

Closed June 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-6.09756097561	0.82	0.82	0.66	305265	0.77763097	CS
4	0.18	30.5084745763	0.59	0.83	0.52	408696	0.72065805	CS
12	0.16	26.2295081967	0.61	0.83	0.44	336695	0.62773195	CS
26	0.36	87.8048780488	0.41	0.94	0.405	370975	0.59985274	CS
52	0.555	258.139534884	0.215	0.94	0.11	339485	0.50559795	CS
156	0.37	92.5	0.4	0.94	0.06	218007	0.4162886	CS
260	0.34	79.0697674419	0.43	0.94	0.06	213293	0.41638259	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718831100	0.77	-0.02	-2.53	0.77	0.79	0.76	130088
1718744700	0.79	0.03	3.95	0.75	0.8	0.68	343440
1718658300	0.76	-0.04	-5.00	0.8	0.8	0.66	592055
1718399100	0.8	0.01	1.27	0.78	0.81	0.78	201962
1718312700	0.79	0.01	1.28	0.78	0.8	0.76	75155
1718226300	0.78	-0.03	-3.70	0.8199999	0.8199999	0.78	313714
1718139900	0.81	0.09	12.50	0.72	0.8199999	0.72	391322
1718053440	0.72	-0.05	-6.49	0.77	0.8	0.7	236557
1717794300	0.77	-0.03	-3.75	0.78	0.81	0.71	341976
1717707900	0.8	0	0.00	0.77	0.83	0.77	139565
1717621500	0.8	0	0.00	0.81	0.83	0.78	813138
1717535100	0.8	0.03	3.90	0.75	0.8	0.73	874572
1717448700	0.77	0.09	13.24	0.6899999	0.77	0.68	845995
1717189500	0.68	0.06	9.68	0.63	0.68	0.63	785056
1717103100	0.62	0.03	5.08	0.59	0.64	0.59	516591
1717016700	0.59	0.03	5.36	0.55	0.6	0.52	622600
1716930300	0.56	-0.01	-1.75	0.5699999	0.5699999	0.54	327240
1716843900	0.5699999	-0.02	-3.39	0.58	0.59	0.5699999	98719
1716584700	0.59	0.0200001	3.51	0.5699999	0.6	0.5699999	347849
1716498300	0.5699999	0.0099999	1.79	0.56	0.58	0.55	202901
1716411900	0.56	-0.04	-6.67	0.59	0.59	0.55	103520
1716325500	0.6	0.0300001	5.26	0.5699999	0.61	0.56	288578
1715979900	0.5699999	0.0299999	5.56	0.55	0.5699999	0.54	249100
1715893500	0.54	-0.04	-6.90	0.59	0.59	0.53	157000
1715807100	0.58	-0.04	-6.45	0.61	0.62	0.58	113665
1715720700	0.62	0.02	3.33	0.6	0.62	0.6	378838
1715634300	0.6	0.01	1.69	0.58	0.6	0.58	406741
1715375100	0.59	0	0.00	0.58	0.59	0.55	152500
1715288700	0.59	0.0200001	3.51	0.5699999	0.6	0.5699999	1344250
1715202300	0.5699999	0.0199999	3.64	0.53	0.58	0.53	409190
1715115900	0.55	0.06	12.24	0.5	0.55	0.5	554173
1715029500	0.49	-0.03	-5.77	0.51	0.51	0.49	49579
1714770300	0.52	0.02	4.00	0.495	0.52	0.47	215400
1714683900	0.5	0.04	8.70	0.455	0.5	0.44	512828
1714597500	0.46	-0.01	-2.13	0.47	0.48	0.45	284100
1714511100	0.47	-0.02	-4.08	0.49	0.49	0.46	199840
1714424700	0.49	-0.02	-3.92	0.52	0.52	0.455	261169
1714165500	0.51	-0.03	-5.56	0.54	0.54	0.51	157511
1714079100	0.54	0.01	1.89	0.51	0.55	0.49	319800
1713992700	0.53	-0.03	-5.36	0.56	0.56	0.51	312976
1713906300	0.56	0	0.00	0.56	0.5699999	0.56	174847
1713819900	0.56	0.01	1.82	0.56	0.5699999	0.54	137000
1713560700	0.55	0	0.00	0.55	0.55	0.53	281500
1713474300	0.55	0.04	7.84	0.53	0.55	0.51	381850
1713387900	0.51	-0.06	-10.53	0.56	0.56	0.49	610050
1713301500	0.5699999	0.0199999	3.64	0.55	0.59	0.55	991797
1713215100	0.55	-0.02	-3.51	0.56	0.5699999	0.55	118000
1712955900	0.5699999	0.0399999	7.55	0.54	0.58	0.54	266295
1712869500	0.53	-0.04	-7.02	0.58	0.59	0.53	326520
1712783100	0.5699999	-0.02	-3.39	0.59	0.6	0.5699999	127001
1712696700	0.59	0	0.00	0.58	0.59	0.58	79835
1712610300	0.59	0	0.00	0.59	0.6	0.58	144500
1712351100	0.59	0	0.00	0.6	0.6	0.59	50854
1712264700	0.59	-0.02	-3.28	0.61	0.61	0.59	60165
1712178300	0.61	-0.01	-1.61	0.61	0.62	0.6	198000
1712091900	0.62	0.03	5.08	0.59	0.62	0.59	174500
1712005500	0.59	-0.01	-1.67	0.6	0.6	0.58	39500
1711659900	0.6	-0.02	-3.23	0.61	0.62	0.58	89645
1711573500	0.62	0.02	3.33	0.61	0.63	0.61	735300
1711487100	0.6	0.01	1.69	0.59	0.6	0.58	372016
1711400700	0.59	-0.07	-10.61	0.66	0.66	0.5699999	658125
1711141500	0.66	0	0.00	0.66	0.67	0.65	52240
1711055100	0.66	-0.02	-2.94	0.68	0.68	0.66	42500
1710968700	0.68	0.03	4.62	0.65	0.68	0.65	108530

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