Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Forge Resources Corp. (5YZ.F)

0.6020
+0.0100
+(1.69%)
As of 8:02:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.60200.60200.60200.60200.602010,114
Apr 29, 20250.59200.59200.59200.59200.5920-
Apr 28, 20250.66000.68400.64400.68400.684010,114
Apr 25, 20250.57400.61400.57400.61400.6140250
Apr 24, 20250.58200.63200.58200.63200.63203,000
Apr 23, 20250.54600.61200.54600.61200.6120250
Apr 22, 20250.53800.53800.53800.53800.5380-
Apr 17, 20250.54200.59400.54200.59400.594027,400
Apr 16, 20250.58200.58200.54000.54000.5400200
Apr 15, 20250.60000.60000.55600.55600.55601,500
Apr 14, 20250.55600.58800.55600.58800.5880631
Apr 11, 20250.52400.52600.52400.52600.5260-
Apr 10, 20250.51000.51000.50800.50800.5080-
Apr 9, 20250.42500.42500.42500.42500.4250-
Apr 8, 20250.42400.46400.42400.46400.4640200
Apr 7, 20250.41300.41300.38500.40600.406035
Apr 4, 20250.44600.44600.44600.44600.4460-
Apr 3, 20250.45400.45400.45400.45400.4540-
Apr 2, 20250.45200.46000.45200.46000.4600-
Apr 1, 20250.45800.45800.45800.45800.4580-
Mar 31, 20250.48800.48800.47000.47000.47005,100
Mar 28, 20250.52000.52000.52000.52000.5200-
Mar 27, 20250.54000.54000.54000.54000.540020,000
Mar 26, 20250.55500.59500.55500.59500.5950150
Mar 25, 20250.57500.61000.56500.56500.5650535
Mar 24, 20250.55000.59000.55000.59000.590026,634
Mar 21, 20250.56000.60000.56000.60000.60002
Mar 20, 20250.58500.58500.54500.54500.5450360
Mar 19, 20250.56500.60000.55500.55500.5550100
Mar 18, 20250.58500.62500.58500.59500.59501,820
Mar 17, 20250.64000.64000.64000.64000.6400700
Mar 14, 20250.54000.54000.54000.54000.5400-
Mar 13, 20250.56000.56500.56000.56500.56503,600
Mar 12, 20250.53500.53500.53500.53500.5350-
Mar 11, 20250.54500.54500.54500.54500.5450-
Mar 10, 20250.59500.59500.55500.55500.5550100
Mar 7, 20250.56000.60000.56000.60000.60001,420
Mar 6, 20250.59500.63500.59500.60500.60507,100
Mar 5, 20250.56500.60000.56500.60000.6000800
Mar 4, 20250.60500.62500.60000.60000.600017,838
Mar 3, 20250.73000.73000.73000.73000.73008,005
Feb 28, 20250.65000.65000.65000.65000.6500-
Feb 27, 20250.65500.67500.65000.67500.67509,000
Feb 26, 20250.66500.66500.65000.65000.6500-
Feb 25, 20250.66000.68000.66000.68000.68001,000
Feb 24, 20250.69500.70000.65000.69500.695021,217
Feb 21, 20250.61500.67500.60500.67500.67507,540
Feb 20, 20250.76500.76500.68500.68500.68501,437
Feb 19, 20250.77500.77500.72500.77500.77501,605
Feb 18, 20250.83000.83000.74500.76000.760031,289
Feb 17, 20250.75000.82000.75000.82000.820062,249
Feb 14, 20250.68500.74000.68500.74000.74005,000
Feb 13, 20250.68000.73000.68000.73000.73004,105
Feb 12, 20250.68000.68000.63000.65500.65508,355
Feb 11, 20250.66500.66500.64000.64500.64501,207
Feb 10, 20250.61500.62000.61000.62000.62006,013
Feb 7, 20250.60000.66500.60000.62500.62504,125
Feb 6, 20250.56500.59000.56500.59000.590040
Feb 5, 20250.58000.58000.57500.57500.57502,700
Feb 4, 20250.54000.54000.54000.54000.5400-
Feb 3, 20250.54000.54000.48200.48200.48204,000
Jan 31, 20250.54500.54500.54500.54500.5450-
Jan 30, 20250.51500.51500.51500.51500.5150-
Jan 29, 20250.50000.50000.50000.50000.5000-
Jan 28, 20250.46800.46800.46800.46800.4680-
Jan 27, 20250.46200.46200.46000.46000.4600595
Jan 24, 20250.44400.44400.44400.44400.4440-
Jan 23, 20250.45600.45600.45600.45600.4560-
Jan 22, 20250.45200.45200.45200.45200.4520-
Jan 21, 20250.45600.45600.45600.45600.4560-
Jan 20, 20250.46600.46600.46600.46600.4660-
Jan 17, 20250.46200.46200.46200.46200.4620-
Jan 16, 20250.44600.44600.44600.44600.4460-
Jan 15, 20250.44200.44200.44200.44200.4420-
Jan 14, 20250.43000.43000.43000.43000.4300-
Jan 13, 20250.45800.45800.43800.43800.4380-
Jan 10, 20250.44200.44200.42600.42600.4260250
Jan 9, 20250.42800.42800.42800.42800.4280-
Jan 8, 20250.39400.39400.39400.39400.3940-
Jan 7, 20250.38600.38600.38600.38600.3860-
Jan 6, 20250.38000.38000.38000.38000.3800-
Jan 3, 20250.36200.36200.36200.36200.3620-
Jan 2, 20250.35800.35800.35800.35800.3580-
Dec 30, 20240.38800.38800.38800.38800.3880-
Dec 27, 20240.38000.38200.38000.38200.3820-
Dec 23, 20240.37600.37600.37600.37600.3760-
Dec 20, 20240.39000.39000.36400.36400.3640-
Dec 19, 20240.38200.38600.38200.38600.3860-
Dec 18, 20240.38800.38800.38800.38800.3880-
Dec 17, 20240.39000.39000.39000.39000.3900-
Dec 16, 20240.38400.38400.38400.38400.3840-
Dec 13, 20240.38600.38600.38600.38600.3860-
Dec 12, 20240.40000.40000.40000.40000.4000-
Dec 11, 20240.42600.42600.42600.42600.4260-
Dec 10, 20240.40400.40400.39800.39800.3980-
Dec 9, 20240.41200.41200.41200.41200.4120-
Dec 6, 20240.44800.44800.41200.41200.41204,900
Dec 5, 20240.40800.40800.40800.40800.4080-
Dec 4, 20240.38800.38800.38800.38800.3880-
Dec 3, 20240.37600.37600.37600.37600.3760-
Dec 2, 20240.39600.39600.39600.39600.3960-
Nov 29, 20240.33800.33800.33800.33800.3380-
Nov 28, 20240.35400.35400.35000.35000.3500-
Nov 27, 20240.32800.32800.32800.32800.3280-
Nov 26, 20240.32800.32800.32800.32800.3280-
Nov 25, 20240.36600.36600.36600.36600.3660-
Nov 22, 20240.32400.32400.32400.32400.3240-
Nov 21, 20240.31200.31200.31200.31200.3120-
Nov 20, 20240.33400.33400.33400.33400.3340-
Nov 19, 20240.32600.33400.32600.33400.3340-
Nov 18, 20240.30600.30600.30600.30600.3060-
Nov 15, 20240.32600.32600.30600.30600.3060-
Nov 14, 20240.32800.32800.31800.31800.3180-
Nov 13, 20240.32600.32600.32600.32600.3260-
Nov 12, 20240.34800.34800.34800.34800.3480-
Nov 11, 20240.35200.35200.35200.35200.3520-
Nov 8, 20240.34400.34400.34400.34400.3440-
Nov 7, 20240.34400.34400.34400.34400.3440-
Nov 6, 20240.36400.36400.36400.36400.3640-
Nov 5, 20240.35400.35400.35400.35400.3540-
Nov 4, 20240.36400.36400.36400.36400.3640-
Nov 1, 20240.38400.38400.38400.38400.3840-
Oct 31, 20240.35200.37400.34800.37400.3740-
Oct 30, 20240.36200.36200.34800.34800.3480-
Oct 29, 20240.37200.37200.35600.35600.3560-
Oct 28, 20240.36800.37000.36800.37000.3700-
Oct 25, 20240.37000.37000.37000.37000.3700-
Oct 24, 20240.37200.37200.37200.37200.3720-
Oct 23, 20240.38400.38400.38400.38400.3840-
Oct 22, 20240.38400.38400.38400.38400.3840-
Oct 21, 20240.39000.39000.39000.39000.3900-
Oct 18, 20240.39000.39000.39000.39000.3900-
Oct 17, 20240.37000.37000.37000.37000.3700-
Oct 16, 20240.36800.36800.36800.36800.3680-
Oct 15, 20240.38200.38200.38200.38200.3820-
Oct 14, 20240.38000.38000.38000.38000.3800-
Oct 11, 20240.40800.40800.40800.40800.4080-
Oct 10, 20240.42200.42200.42200.42200.4220-
Oct 9, 20240.45000.45000.45000.45000.4500-
Oct 8, 20240.40400.40400.40400.40400.4040-
Oct 7, 20240.43200.43200.43200.43200.4320-
Oct 4, 20240.43200.43200.43200.43200.4320-
Oct 3, 20240.38400.38400.38400.38400.3840-
Oct 2, 20240.37800.37800.37800.37800.3780-
Oct 1, 20240.35600.35600.35600.35600.3560-
Sep 30, 20240.36600.36600.36200.36200.3620-
Sep 27, 20240.36800.36800.36800.36800.3680-
Sep 26, 20240.33600.33600.33600.33600.3360-
Sep 25, 20240.35600.35600.34200.34200.3420-
Sep 24, 20240.35600.35600.35600.35600.3560-
Sep 23, 20240.38000.38000.38000.38000.3800-
Sep 20, 20240.37800.37800.37800.37800.3780-
Sep 19, 20240.36600.36600.36600.36600.3660-
Sep 18, 20240.36600.36600.36600.36600.3660201
Sep 17, 20240.39200.39200.39200.39200.3920-
Sep 16, 20240.35400.35400.33400.33400.3340-
Sep 13, 20240.31800.31800.31800.31800.3180-
Sep 12, 20240.30200.30200.30200.30200.3020-
Sep 11, 20240.31200.31200.31200.31200.3120-
Sep 10, 20240.31000.31000.31000.31000.3100-
Sep 9, 20240.31200.31200.31200.31200.3120-
Sep 6, 20240.31600.31600.31600.31600.3160-
Sep 5, 20240.33600.33600.33600.33600.3360-
Sep 4, 20240.31000.31000.31000.31000.3100-
Sep 3, 20240.32400.32400.31400.31400.3140599
Sep 2, 20240.32400.32400.32400.32400.3240-
Aug 30, 20240.31600.31600.31600.31600.3160-
Aug 29, 20240.31600.31600.30600.30600.3060-
Aug 28, 20240.31200.31200.31200.31200.3120-
Aug 27, 20240.31200.31200.31200.31200.3120-
Aug 26, 20240.31000.31000.31000.31000.3100-
Aug 23, 20240.30600.30600.30600.30600.3060-
Aug 22, 20240.34600.34600.34600.34600.3460-
Aug 21, 20240.32000.32000.32000.32000.3200-
Aug 20, 20240.32600.32600.32600.32600.3260-
Aug 19, 20240.28200.28200.28200.28200.2820-
Aug 16, 20240.24000.24000.24000.24000.2400-
Aug 15, 20240.23400.23400.23400.23400.2340-
Aug 14, 20240.22400.22400.22400.22400.2240-
Aug 13, 20240.22000.22000.22000.22000.2200-
Aug 12, 20240.19600.19600.19600.19600.1960-
Aug 9, 20240.23800.23800.23800.23800.2380-
Aug 8, 20240.23400.23400.23400.23400.2340-
Aug 7, 20240.22000.22200.22000.22200.2220-
Aug 6, 20240.26400.28600.26400.28600.2860300
Aug 5, 20240.26200.26200.26200.26200.2620-
Aug 2, 20240.30600.30600.30600.30600.3060-
Aug 1, 20240.33000.33000.33000.33000.3300-
Jul 31, 20240.34400.34400.34400.34400.3440-
Jul 30, 20240.37000.37000.37000.37000.3700-
Jul 29, 20240.39800.39800.39800.39800.3980-
Jul 26, 20240.44200.44200.44200.44200.44203,000
Jul 25, 20240.37000.37000.37000.37000.3700-
Jul 24, 20240.37600.40400.37600.40400.4040300
Jul 23, 20240.35600.35600.35600.35600.3560-
Jul 22, 20240.37800.37800.37600.37600.3760-
Jul 19, 20240.37200.37800.37200.37800.3780-
Jul 18, 20240.37800.37800.37800.37800.3780-
Jul 17, 20240.38400.40600.38400.40600.406020
Jul 16, 20240.37800.37800.37800.37800.3780-
Jul 15, 20240.43400.43400.43400.43400.4340-
Jul 12, 20240.38000.40000.38000.38000.38001,500
Jul 11, 20240.41600.41600.40800.40800.4080-
Jul 10, 20240.43800.43800.40000.40000.40002,500
Jul 9, 20240.47400.49600.47400.49600.496010
Jul 8, 20240.45400.45800.45400.45800.4580-
Jul 5, 20240.43400.44400.43400.44400.4440-
Jul 4, 20240.45600.45600.45600.45600.4560-
Jul 3, 20240.45600.47800.45600.47800.47804,146
Jul 2, 20240.46400.48800.46400.48800.48801
Jul 1, 20240.46400.46400.46400.46400.4640-
Jun 28, 20240.46400.46400.46400.46400.4640-
Jun 27, 20240.46800.48800.46800.48800.48801,600
Jun 26, 20240.45200.45200.45200.45200.4520-
Jun 25, 20240.46600.46600.46600.46600.4660-
Jun 24, 20240.49800.49800.48800.48800.4880250
Jun 21, 20240.49600.52000.49600.50000.5000400
Jun 20, 20240.51000.53000.51000.52000.52001,075
Jun 19, 20240.52500.52500.52500.52500.5250-
Jun 18, 20240.50500.50500.50500.50500.5050-
Jun 17, 20240.53500.53500.49800.49800.498012,300
Jun 14, 20240.52000.54500.52000.54500.5450120
Jun 13, 20240.51000.54500.51000.54500.54501,000
Jun 12, 20240.55000.59000.53500.54000.540023,040
Jun 11, 20240.47600.54500.47600.54500.5450510
Jun 10, 20240.51000.51000.51000.51000.5100-
Jun 7, 20240.52500.52500.52500.52500.5250-
Jun 6, 20240.52000.52000.52000.52000.5200-
Jun 5, 20240.52500.52500.52000.52000.52003,900
Jun 4, 20240.50600.52200.50600.52200.5220200
Jun 3, 20240.44300.49600.44300.49600.4960300
May 31, 20240.44300.44300.40800.42800.42801,150
May 30, 20240.38700.41000.38700.41000.4100-
May 29, 20240.37000.37000.37000.37000.3700-
May 28, 20240.37400.37400.37400.37400.3740-
May 27, 20240.40000.40000.40000.40000.40002,500
May 24, 20240.37300.39500.37300.39500.3950150
May 23, 20240.40100.40100.40100.40100.4010200
May 22, 20240.39400.39400.39400.39400.3940-
May 21, 20240.43500.43500.41500.41500.415012,500
May 20, 20240.39600.39600.39600.39600.3960-
May 17, 20240.35300.35300.35300.35300.3530-
May 16, 20240.38000.40300.38000.40300.4030215
May 15, 20240.40900.40900.40900.40900.4090-
May 14, 20240.39600.39600.39600.39600.3960-
May 13, 20240.38900.38900.38900.38900.3890-
May 10, 20240.38900.38900.38900.38900.3890-
May 9, 20240.37500.37500.37500.37500.3750-
May 8, 20240.36100.36100.36100.36100.3610-
May 7, 20240.32200.32200.32200.32200.3220-
May 6, 20240.34200.34200.34200.34200.3420-
May 3, 20240.32900.35000.32900.35000.350035
May 2, 20240.30100.33100.30100.32100.3210992
Apr 30, 20240.32350.32350.32350.32350.3235-

Related Tickers

UU3.F Aero Energy Limited
0.0115
+15.00%
 
IM50.F Westward Gold Inc.
0.0525
0.00%
 
HRK.CN Highrock Resources Ltd.
0.0250
0.00%
 
WGLIF Westward Gold Inc.
0.0600
-8.26%
 
NG NovaGold Resources Inc.
4.2900
-0.92%