Stuttgart - Delayed Quote EUR

Forge Resources Corp (5YZ.SG)

Compare
0.7000
+0.0350
+(5.26%)
As of 8:49:31 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20250.67500.73500.67500.70000.700091,500
Feb 12, 20250.63500.66500.63500.66500.66503,541
Feb 11, 20250.64000.66000.63000.63000.630011,000
Feb 10, 20250.62000.62000.60500.60500.60506,000
Feb 7, 20250.60500.65000.59000.59500.59505,001
Feb 6, 20250.57500.57500.57500.57500.5750-
Feb 5, 20250.57500.57500.57500.57500.5750-
Feb 4, 20250.53500.57000.53500.57000.5700-
Feb 3, 20250.54000.54000.52500.53500.535010,000
Jan 31, 20250.56500.56500.54000.54000.5400300
Jan 30, 20250.51000.56500.51000.56500.5650-
Jan 29, 20250.49800.50500.49800.50500.5050-
Jan 28, 20250.46600.49200.46600.49200.4920-
Jan 27, 20250.46000.46000.44800.44800.4480-
Jan 24, 20250.44200.46200.43400.46200.4620-
Jan 23, 20250.45600.46200.44600.44800.4480-
Jan 22, 20250.45200.45400.43400.45400.4540-
Jan 21, 20250.45400.45600.43600.43600.4360-
Jan 20, 20250.46400.46400.45600.45600.4560-
Jan 17, 20250.46000.46600.45800.46600.4660-
Jan 16, 20250.45600.46800.44400.46800.4680-
Jan 15, 20250.44000.45000.44000.45000.4500-
Jan 14, 20250.42800.44200.42600.43800.4380-
Jan 13, 20250.45600.45800.42200.42200.4220-
Jan 10, 20250.44000.45600.43400.45600.4560-
Jan 9, 20250.42600.42600.42000.42600.4260-
Jan 8, 20250.39200.39400.39200.39200.3920-
Jan 7, 20250.38600.38600.38200.38200.3820-
Jan 6, 20250.38000.38000.36000.37800.3780-
Jan 3, 20250.36200.36400.36000.36400.3640-
Jan 2, 20250.35800.36400.35800.36000.3600-
Dec 30, 20240.38800.38800.38800.38800.3880-
Dec 27, 20240.39000.39000.37400.37400.3740-
Dec 23, 20240.37600.38600.37600.38600.3860-
Dec 20, 20240.39000.39000.36000.36000.3600-
Dec 19, 20240.38200.38800.38000.38400.38401,617
Dec 18, 20240.38800.38800.38200.38200.3820-
Dec 17, 20240.39000.39000.38600.38600.3860-
Dec 16, 20240.38400.38400.36800.37600.37608,359
Dec 13, 20240.38600.39000.38200.38400.3840-
Dec 12, 20240.40000.40400.39000.39000.3900-
Dec 11, 20240.42400.43000.39200.39200.39203,791
Dec 10, 20240.40200.42200.40200.41800.41804,000
Dec 9, 20240.41000.41000.39200.39400.3940-
Dec 6, 20240.44600.45000.40800.45000.45001,000
Dec 5, 20240.40600.41600.40000.41600.4160-
Dec 4, 20240.38800.41600.38800.41600.4160-
Dec 3, 20240.37600.38000.36600.38000.3800-
Dec 2, 20240.39400.39600.38000.38000.3800-
Nov 29, 20240.34800.34800.34200.34200.3420-
Nov 28, 20240.35600.35600.33200.33800.3380-
Nov 27, 20240.33400.34400.32800.34400.3440-
Nov 26, 20240.32800.33400.32600.33400.3340-
Nov 25, 20240.36600.36600.33400.33400.3340-
Nov 22, 20240.32600.35000.31600.35000.3500-
Nov 21, 20240.31400.32600.31000.32600.3260260
Nov 20, 20240.33600.33600.31000.31600.3160-
Nov 19, 20240.32800.33000.32200.33000.3300-
Nov 18, 20240.30800.32400.30800.32200.3220-
Nov 15, 20240.32800.32800.30400.30400.3040-
Nov 14, 20240.33000.33000.31400.32000.3200-
Nov 13, 20240.32800.32800.31800.32200.3220-
Nov 12, 20240.34800.34800.31800.31800.3180-
Nov 11, 20240.35200.35400.32400.33000.3300-
Nov 8, 20240.34400.34600.33800.34200.3420-
Nov 7, 20240.34600.34600.32600.33000.3300-
Nov 6, 20240.36400.36600.31600.32800.3280-
Nov 5, 20240.35400.35400.33400.35400.3540-
Nov 4, 20240.36600.36600.34400.34400.3440-
Nov 1, 20240.38400.38400.36400.36400.3640-
Oct 31, 20240.35200.36800.33200.36800.3680-
Oct 30, 20240.37000.37000.34000.34000.3400-
Oct 29, 20240.37400.37400.35200.35200.3520-
Oct 28, 20240.37200.37200.36400.36400.3640-
Oct 25, 20240.37200.37200.34400.35800.3580-
Oct 24, 20240.37200.37400.36000.36000.3600-
Oct 23, 20240.38400.38400.37000.37000.3700-
Oct 22, 20240.38400.38400.36400.38200.3820-
Oct 21, 20240.38800.39000.37200.37400.3740-
Oct 18, 20240.39000.39000.37400.38600.3860-
Oct 17, 20240.37200.37800.37200.37800.3780-
Oct 16, 20240.37200.37200.35800.36200.3620-
Oct 15, 20240.38200.38600.37800.38600.3860-
Oct 14, 20240.38200.38200.38000.38200.3820-
Oct 11, 20240.40800.40800.38600.38600.38603,000
Oct 10, 20240.43000.46400.41400.41400.414023,000
Oct 9, 20240.44800.45400.43400.43400.4340-
Oct 8, 20240.40400.42600.39800.42600.4260-
Oct 7, 20240.43000.43000.40800.40800.4080-
Oct 4, 20240.43000.43000.41200.42800.4280-
Oct 3, 20240.38400.40200.38200.39200.3920-
Oct 2, 20240.37800.38200.36200.38200.3820-
Oct 1, 20240.35600.37600.34600.37600.3760-
Sep 30, 20240.36800.36800.34400.34400.3440-
Sep 27, 20240.36800.37200.33600.37200.3720-
Sep 26, 20240.33600.35800.31000.35800.3580-
Sep 25, 20240.35600.35600.32600.33400.3340-
Sep 24, 20240.35600.36000.35400.36000.3600-
Sep 23, 20240.38000.38000.33800.34800.3480-
Sep 20, 20240.38000.38000.37600.37600.3760-
Sep 19, 20240.36600.37600.36200.37600.3760-
Sep 18, 20240.36600.37600.36200.37000.3700-
Sep 17, 20240.39200.39200.36400.37200.3720-
Sep 16, 20240.35600.39000.32600.39000.3900-
Sep 13, 20240.32000.34600.32000.34600.3460-
Sep 12, 20240.30600.32000.30600.31600.3160-
Sep 11, 20240.31400.31600.31400.31600.3160-
Sep 10, 20240.31200.31400.30200.31400.3140-
Sep 9, 20240.30800.31600.30800.31600.3160-
Sep 6, 20240.31800.32600.31000.31000.3100-
Sep 5, 20240.33800.34200.30800.31600.3160-
Sep 4, 20240.31200.32800.31200.32800.3280-
Sep 3, 20240.32600.32600.30800.30800.3080-
Sep 2, 20240.32600.32600.32600.32600.3260-
Aug 30, 20240.32000.32000.31400.31400.3140-
Aug 29, 20240.31800.32200.31400.31400.3140-
Aug 28, 20240.31400.32200.31400.31800.3180-
Aug 27, 20240.31800.31800.31200.31200.3120-
Aug 26, 20240.31200.32200.30800.32200.3220-
Aug 23, 20240.30800.31600.30600.31600.3160-
Aug 22, 20240.34600.34800.32400.32400.3240-
Aug 21, 20240.32200.34400.31800.34400.3440-
Aug 20, 20240.32800.32800.28200.31000.3100-
Aug 19, 20240.27800.31600.27800.31600.3160-
Aug 16, 20240.24600.24600.24200.24200.2420-
Aug 15, 20240.23800.25800.23200.25000.2500-
Aug 14, 20240.23000.24200.19600.23400.2340100
Aug 13, 20240.22600.22800.22000.22200.2220-
Aug 12, 20240.20200.21800.19100.21800.2180-
Aug 9, 20240.24400.25000.23600.23800.2380-
Aug 8, 20240.24000.24600.24000.24600.2460-
Aug 7, 20240.22600.26600.22600.24000.2400-
Aug 6, 20240.25200.25200.21200.24600.2460-
Aug 5, 20240.27200.27200.25000.25000.2500-
Aug 2, 20240.30800.30800.29200.29400.2940-
Aug 1, 20240.33400.33400.31200.31200.312020,000
Jul 31, 20240.34400.34400.33400.33600.3360-
Jul 30, 20240.37000.37000.33400.34200.3420-
Jul 29, 20240.40800.41000.39600.39600.3960-
Jul 26, 20240.44000.44200.44000.44000.4400-
Jul 25, 20240.37000.40400.36000.40400.4040105,200
Jul 24, 20240.37600.38000.37600.38000.3800-
Jul 23, 20240.35600.37600.35600.37600.3760-
Jul 22, 20240.37800.38000.36200.36800.3680-
Jul 19, 20240.37200.37200.36600.36800.3680-
Jul 18, 20240.37800.38800.36400.36800.3680-
Jul 17, 20240.38400.38400.37400.37400.3740-
Jul 16, 20240.37800.38400.37800.38200.3820-
Jul 15, 20240.42600.42800.40200.40200.4020-
Jul 12, 20240.38000.40400.38000.40400.4040-
Jul 11, 20240.41600.44600.38200.38400.38403,000
Jul 10, 20240.43600.46800.39800.39800.398010,537
Jul 9, 20240.46800.48800.46000.48800.488027,097
Jul 8, 20240.45400.45400.44000.45200.4520-
Jul 5, 20240.44400.44400.44200.44200.4420-
Jul 4, 20240.45800.46800.44600.46800.4680-
Jul 3, 20240.45600.45600.44200.44400.4440-
Jul 2, 20240.46200.47000.46200.46800.46801,000
Jul 1, 20240.46200.46200.46200.46200.4620-
Jun 28, 20240.46200.48000.45200.45200.4520-
Jun 27, 20240.46400.46600.46200.46200.4620-
Jun 26, 20240.45200.47800.44600.44600.44604,440
Jun 25, 20240.46600.49200.46600.48000.480031,357
Jun 24, 20240.49600.49600.47600.47600.4760-
Jun 21, 20240.49600.50500.48600.49600.4960-
Jun 20, 20240.51000.52500.50500.52500.525010,000
Jun 19, 20240.52500.53500.50000.50000.5000-
Jun 18, 20240.50500.50500.46800.46800.468011,500
Jun 17, 20240.53000.56000.42800.51500.515085,500
Jun 14, 20240.52500.52500.50500.52000.5200-
Jun 13, 20240.51500.54500.50500.54500.545018,000
Jun 12, 20240.55500.58500.52500.55000.550066,100
Jun 11, 20240.47600.56500.47600.55500.555035,300
Jun 10, 20240.50400.51400.47100.47100.4710-
Jun 7, 20240.52400.52400.50200.50200.5020-
Jun 6, 20240.51400.53400.50000.51400.5140-
Jun 5, 20240.52400.55600.51800.51800.518019,366
Jun 4, 20240.50200.50400.50000.50400.504015,000
Jun 3, 20240.44600.46100.44500.45600.45601
May 31, 20240.40900.41300.40800.41300.4130-
May 30, 20240.38800.42700.38600.42700.4270200
May 29, 20240.37300.38800.36700.37900.37903,500
May 28, 20240.37300.38300.37300.38300.383022,121
May 27, 20240.39500.40900.37700.37700.377012,667
May 24, 20240.37300.38900.37300.38300.383017,000
May 23, 20240.37300.38800.37300.38800.388010,000
May 22, 20240.38700.41500.37400.37700.377010,001
May 21, 20240.40000.41600.38600.38600.38608,000
May 20, 20240.40000.41600.39600.40400.404012,331
May 17, 20240.35400.37300.35400.37300.3730-
May 16, 20240.38100.38100.36600.36600.3660-
May 15, 20240.40700.40700.39000.39700.3970-
May 14, 20240.39400.40700.39100.40700.4070-
May 13, 20240.38800.39400.37600.39100.3910-
May 10, 20240.38800.38800.37300.37300.3730-
May 9, 20240.37600.38800.37600.38800.3880-
May 8, 20240.36100.38300.35800.37900.37908,000
May 7, 20240.32200.32900.32200.32900.3290-
May 6, 20240.34200.34200.33200.33200.3320-
May 3, 20240.33000.33300.32500.33300.3330-
May 2, 20240.30300.33200.30300.33200.3320-
Apr 30, 20240.32400.32400.31000.31000.3100-
Apr 29, 20240.33840.34190.30440.30440.3044-
Apr 26, 20240.35790.35790.34170.34170.3417-
Apr 25, 20240.36200.36200.36200.36200.3620-
Apr 24, 20240.36200.36200.36200.36200.3620-
Apr 23, 20240.36200.36200.36200.36200.3620-
Apr 22, 20240.36200.36200.36200.36200.3620-
Apr 19, 20240.35800.36400.35800.36200.3620-
Apr 18, 20240.33600.36200.33600.35600.3560-
Apr 17, 20240.36400.36800.36400.36400.3640-
Apr 16, 20240.36400.38800.36400.37600.3760-
Apr 15, 20240.37200.37600.36400.37000.3700-
Apr 12, 20240.35000.36200.35000.36200.3620-
Apr 11, 20240.37600.38600.36800.36800.3680-
Apr 10, 20240.38200.39000.38000.38000.3800-
Apr 9, 20240.38200.38200.38000.38000.3800-
Apr 8, 20240.38200.39400.38200.39400.3940-
Apr 5, 20240.38400.39000.38400.39000.3900-
Apr 4, 20240.39800.40000.39800.40000.4000-
Apr 3, 20240.40600.40600.40600.40600.4060-
Apr 2, 20240.38800.38800.38600.38600.3860-
Mar 28, 20240.40400.40600.40400.40400.4040-
Mar 27, 20240.39000.41000.39000.40200.4020-
Mar 26, 20240.38200.38200.38200.38200.3820-
Mar 25, 20240.43000.44000.39400.40600.4060929
Mar 22, 20240.43200.43600.43200.43600.4360-
Mar 21, 20240.44400.45000.43600.43600.4360-
Mar 20, 20240.42200.43600.42200.43000.4300-
Mar 19, 20240.46400.46400.42200.42200.4220-
Mar 18, 20240.46400.46400.44200.46400.4640-
Mar 15, 20240.47800.47800.47800.47800.4780-
Mar 14, 20240.47800.48000.47800.48000.4800-
Mar 13, 20240.47000.47600.46400.47600.4760-
Mar 12, 20240.47800.48200.46400.47600.4760-
Mar 11, 20240.44200.46800.44200.46800.4680-
Mar 8, 20240.41800.46200.41800.46200.4620-
Mar 7, 20240.39000.41600.39000.41600.4160-
Mar 6, 20240.38200.39600.38200.38800.3880-
Mar 5, 20240.40200.40800.38600.38800.3880-
Mar 4, 20240.47800.47800.40200.40800.40805,000
Mar 1, 20240.36400.42600.36400.42600.4260-
Feb 29, 20240.43600.57000.43600.57000.570048,500
Feb 28, 20240.41200.41200.41000.41000.4100-
Feb 27, 20240.37800.38400.37800.38400.3840-
Feb 26, 20240.38600.39000.38400.39000.3900-
Feb 23, 20240.33800.36000.33600.36000.3600-
Feb 22, 20240.33200.35000.33200.35000.35001,300
Feb 21, 20240.33200.33200.32400.32400.3240-
Feb 20, 20240.32400.32800.32400.32800.3280-
Feb 19, 20240.32600.32600.32600.32600.3260-
Feb 16, 20240.33400.33600.32800.33400.3340-
Feb 15, 20240.32600.33000.32600.33000.3300-
Feb 14, 20240.32000.34400.32000.34400.3440250
Feb 13, 20240.32800.33000.32800.33000.3300-

Related Tickers

P4Q.SG Perseus Mining Ltd
1.6655
+2.05%
 
KGC.V Kestrel Gold Inc.
0.0300
-14.29%
 
1AL.F Alamos Gold Inc.
22.04
+0.18%
 
BTR.V Bonterra Resources Inc.
0.2350
0.00%
 
HSTR.V Heliostar Metals Ltd.
0.9700
0.00%
 
SSL.TO Sandstorm Gold Ltd.
9.46
+0.64%
 
FVI.TO Fortuna Mining Corp.
7.67
+0.07%
 
SA Seabridge Gold Inc.
13.26
+1.07%
 
NGD.TO New Gold Inc.
4.2400
-0.93%
 
AGI.TO Alamos Gold Inc.
32.72
+0.23%