Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Forge Resources Corporation (QB) (FRGGF)
Forge Resources Corporation (QB) (FRGGF) Historical

FRGGF Forge Resources Corporation (QB)

0.5724

0.0073 (1.29%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FRGGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.5724	0.0073	1.29%	0.5724	0.5724	0.5724	2,500
Jun 13 2024	0.5651	-0.0074	-1.29%	0.5651	0.5651	0.5651	166
Jun 12 2024	0.5725	0.009	1.60%	0.62	0.6275	0.5725	29,600
Jun 11 2024	0.5635	0.0412	7.89%	0.54	0.5635	0.54	4,500
Jun 10 2024	0.5223	-0.04715	-8.28%	0.59	0.59	0.5223	18,800
Jun 07 2024	0.56945	-0.01615	-2.76%	0.521	0.56945	0.521	3,175
Jun 06 2024	0.5856	-0.0144	-2.40%	0.58	0.5856	0.5796	70,800
Jun 05 2024	0.60	0.0063	1.06%	0.6037	0.6037	0.5843	216,010
Jun 04 2024	0.5937	0.079	15.35%	0.523	0.5937	0.523	9,124
Jun 03 2024	0.5147	0.0483	10.36%	0.513	0.53	0.513	38,425
May 31 2024	0.4664	0.0222	5.00%	0.4664	0.4664	0.4664	2,550
May 30 2024	0.4442	0.0272	6.52%	0.4358	0.4442	0.4358	1,500
May 29 2024	0.417	-0.017	-3.92%	0.4165	0.417	0.3999	11,300
May 28 2024	0.434	0.00	0.00%	0.434	0.434	0.434	0
May 24 2024	0.434	0.019	4.58%	0.42	0.434	0.4117	6,900
May 23 2024	0.415	0.005	1.22%	0.412	0.42	0.41	20,400
May 22 2024	0.41	-0.025	-5.75%	0.4319	0.435	0.3964	30,100
May 21 2024	0.435	0.015	3.57%	0.42	0.435	0.42	10,254
May 20 2024	0.42	0.0102	2.49%	0.467	0.467	0.4084	10,488
May 17 2024	0.4098	-0.0027	-0.65%	0.4044	0.4098	0.4044	308
May 16 2024	0.4125	-0.0265	-6.04%	0.435	0.435	0.40973	11,096
May 15 2024	0.439	0.0015	0.34%	0.42	0.439	0.42	1,400
May 14 2024	0.4375	0.0092	2.15%	0.4499	0.4557	0.428	56,020
May 13 2024	0.4283	0.0013	0.30%	0.4557	0.4557	0.4214	67,445
May 10 2024	0.427	0.007	1.67%	0.427	0.427	0.427	7,000
May 09 2024	0.42	0.00	0.00%	0.425	0.44	0.42	45,085
May 08 2024	0.42	0.02	5.00%	0.41	0.42	0.40	60,970
May 07 2024	0.40	0.035	9.59%	0.37	0.40	0.37	52,031
May 06 2024	0.365	0.005	1.39%	0.3658	0.3659	0.3634	12,440
May 03 2024	0.36	0.00	0.00%	0.36	0.36	0.36	11,033
May 02 2024	0.36	0.037	11.46%	0.323	0.37	0.323	8,900
May 01 2024	0.323	-0.027	-7.71%	0.344	0.344	0.323	45,300
Apr 30 2024	0.35	0.006	1.74%	0.35	0.35	0.33925	44,524
Apr 29 2024	0.344	-0.036	-9.47%	0.3506	0.3506	0.344	6,500
Apr 26 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 25 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 24 2024	0.38	-0.035	-8.43%	0.3642	0.38	0.3642	16,270
Apr 23 2024	0.415	0.00	0.00%	0.415	0.4557	0.41265	32,500

Forge Resources (QB)

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