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

Canadian Sec - Free Realtime Quote CAD

Forge Resources Corp. (FRG.CN)

0.9500
-0.0200
(-2.06%)
As of 11:13:02 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.98000.98000.95000.95000.950028,748
Apr 28, 20251.03001.03000.97000.97000.9700234,676
Apr 25, 20250.94001.02000.93001.02001.0200376,515
Apr 24, 20250.96000.96000.91000.93000.930050,200
Apr 23, 20250.92000.96000.90000.95000.9500194,955
Apr 22, 20250.90000.91000.89000.91000.9100116,600
Apr 21, 20250.92000.93000.88000.89000.890071,750
Apr 17, 20250.91000.92000.89000.92000.920064,000
Apr 16, 20250.90000.90000.86000.89000.8900253,676
Apr 15, 20250.91000.94000.89000.89000.8900175,900
Apr 14, 20250.91000.91000.89000.91000.910044,032
Apr 11, 20250.87000.93000.87000.91000.9100237,625
Apr 10, 20250.81000.91000.81000.86000.8600412,500
Apr 9, 20250.71000.83000.71000.82000.820064,624
Apr 8, 20250.69000.77000.69000.70000.7000181,300
Apr 7, 20250.67000.69000.64000.69000.6900161,100
Apr 4, 20250.72000.72000.69000.71000.710030,200
Apr 3, 20250.70000.74000.70000.73000.73007,005
Apr 2, 20250.74000.76000.70000.74000.740072,011
Apr 1, 20250.74000.75000.72000.73000.730046,863
Mar 31, 20250.79000.79000.71000.73000.730088,599
Mar 28, 20250.84000.84000.79000.79000.790027,000
Mar 27, 20250.85000.86000.80000.85000.850044,650
Mar 26, 20250.90000.90000.84000.87000.8700136,600
Mar 25, 20250.91000.92000.89000.90000.900028,000
Mar 24, 20250.90000.93000.90000.92000.920039,000
Mar 21, 20250.92000.92000.88000.90000.900033,247
Mar 20, 20250.89000.93000.88000.90000.900035,422
Mar 19, 20250.93000.93000.87000.88000.880060,700
Mar 18, 20250.94000.94000.90000.90000.900027,425
Mar 17, 20250.94000.97000.93000.93000.9300162,705
Mar 14, 20250.90000.95000.90000.93000.9300141,730
Mar 13, 20250.92000.94000.89000.89000.8900101,158
Mar 12, 20250.88000.93000.88000.90000.9000186,200
Mar 11, 20250.88000.88000.86000.87000.870064,200
Mar 10, 20250.87000.90000.85000.88000.880087,769
Mar 7, 20250.92000.93000.88000.88000.8800285,551
Mar 6, 20250.93000.94000.90000.90000.900033,346
Mar 5, 20250.89000.97000.89000.95000.950043,200
Mar 4, 20250.94000.94000.88000.89000.890056,073
Mar 3, 20250.99000.99000.93000.93000.930099,451
Feb 28, 20251.00001.01000.97000.98000.980064,700
Feb 27, 20251.00001.03000.97000.99000.9900285,247
Feb 26, 20250.99001.02000.98001.00001.0000222,500
Feb 25, 20250.99001.00000.97001.00001.000039,485
Feb 24, 20251.00001.03000.98001.00001.0000138,515
Feb 21, 20250.91001.01000.86001.00001.0000400,190
Feb 20, 20251.07001.09000.95000.95000.9500519,196
Feb 19, 20251.07001.11001.02001.10001.1000196,524
Feb 18, 20251.14001.15001.08001.12001.1200935,209
Feb 14, 20251.06001.10001.04001.10001.1000321,632
Feb 13, 20251.05001.10001.03001.05001.0500888,003
Feb 12, 20250.96001.03000.94001.03001.0300476,981
Feb 11, 20250.94000.96000.93000.96000.9600334,348
Feb 10, 20250.90000.95000.88000.94000.9400252,318
Feb 7, 20250.94000.94000.89000.89000.8900253,715
Feb 6, 20250.86000.91000.86000.90000.9000120,960
Feb 5, 20250.89000.89000.87000.87000.8700136,000
Feb 4, 20250.84000.90000.84000.90000.9000111,300
Feb 3, 20250.80000.84000.69000.82000.8200250,495
Jan 31, 20250.85000.88000.83000.83000.830051,000
Jan 30, 20250.80000.89000.78000.88000.8800585,700
Jan 29, 20250.76000.80000.76000.79000.7900102,353
Jan 28, 20250.71000.77000.70000.77000.7700327,525
Jan 27, 20250.71000.72000.65000.72000.7200193,699
Jan 24, 20250.69000.72000.68000.71000.710080,000
Jan 23, 20250.70000.70000.68000.68000.680052,500
Jan 22, 20250.69000.71000.67000.70000.700061,000
Jan 21, 20250.69000.71000.63000.69000.6900110,100
Jan 20, 20250.71000.71000.70000.70000.700039,530
Jan 17, 20250.71000.72000.70000.71000.710045,500
Jan 16, 20250.70000.73000.67000.70000.7000168,000
Jan 15, 20250.67000.70000.67000.69000.6900113,541
Jan 14, 20250.65000.68000.65000.67000.6700122,800
Jan 13, 20250.68000.68000.65000.65000.650098,390
Jan 10, 20250.67000.70000.67000.70000.7000230,500
Jan 9, 20250.65000.72000.65000.67000.6700217,285
Jan 8, 20250.60000.67000.60000.65000.6500326,000
Jan 7, 20250.59000.60000.59000.60000.600096,400
Jan 6, 20250.58000.61000.58000.59000.590041,000
Jan 3, 20250.55000.58000.55000.58000.580026,500
Jan 2, 20250.58000.58000.55000.55000.550019,500
Dec 31, 20240.59000.60000.54000.55000.550068,201
Dec 30, 20240.60000.60000.54000.55000.550080,500
Dec 27, 20240.60000.60000.60000.60000.60002,000
Dec 24, 20240.61000.61000.60000.60000.60005,000
Dec 23, 20240.58000.60000.58000.60000.600088,621
Dec 20, 20240.61000.61000.54000.58000.580070,585
Dec 19, 20240.59000.61000.59000.60000.600013,500
Dec 18, 20240.60000.61000.58000.59000.590067,500
Dec 17, 20240.60000.60000.58000.60000.600067,000
Dec 16, 20240.59000.60000.58000.60000.600024,520
Dec 13, 20240.60000.60000.59000.59000.5900103,840
Dec 12, 20240.62000.63000.59000.59000.590055,051
Dec 11, 20240.64000.66000.60000.61000.6100120,000
Dec 10, 20240.62000.65000.61000.65000.650096,500
Dec 9, 20240.63000.63000.61000.62000.620087,553
Dec 6, 20240.66000.66000.62000.63000.6300102,500
Dec 5, 20240.62000.68000.62000.68000.6800141,900
Dec 4, 20240.60000.65000.59000.62000.6200485,500
Dec 3, 20240.56000.59000.55000.59000.5900248,000
Dec 2, 20240.59000.60000.56000.57000.570082,600
Nov 29, 20240.53000.60000.53000.60000.6000178,570
Nov 28, 20240.54000.54000.52000.53000.530024,500
Nov 27, 20240.52000.54000.51000.54000.540018,800
Nov 26, 20240.51000.51000.50000.50000.50009,000
Nov 25, 20240.55000.55000.48500.50000.5000117,215
Nov 22, 20240.49000.55000.49000.55000.5500106,508
Nov 21, 20240.47500.50000.47500.49000.490038,500
Nov 20, 20240.52000.52000.47500.47500.475053,716
Nov 19, 20240.49500.52000.48000.51000.510069,499
Nov 18, 20240.47000.50000.47000.50000.500035,000
Nov 15, 20240.49000.49000.47000.47000.470045,754
Nov 14, 20240.49000.50000.48000.50000.500014,500
Nov 13, 20240.50000.50000.50000.50000.500016,000
Nov 12, 20240.53000.53000.50000.50000.500074,020
Nov 11, 20240.52000.53000.50000.53000.530046,694
Nov 8, 20240.53000.56000.53000.54000.540029,009
Nov 7, 20240.54000.54000.49500.53000.530034,000
Nov 6, 20240.55000.56000.50000.53000.530084,507
Nov 5, 20240.55000.56000.52000.56000.560010,714
Nov 4, 20240.57000.57000.54000.55000.550024,500
Nov 1, 20240.59000.59000.56000.57000.570032,000
Oct 31, 20240.55000.60000.53000.60000.6000283,608
Oct 30, 20240.58000.58000.54000.55000.550042,500
Oct 29, 20240.59000.59000.55000.55000.550016,000
Oct 28, 20240.58000.59000.57000.57000.570011,350
Oct 25, 20240.57000.57000.56000.56000.560011,130
Oct 24, 20240.58000.59000.54000.57000.570077,250
Oct 23, 20240.58000.60000.56000.57000.570040,500
Oct 22, 20240.58000.59000.56000.59000.590011,700
Oct 21, 20240.60000.60000.57000.59000.590040,037
Oct 18, 20240.60000.60000.58000.60000.600091,500
Oct 17, 20240.59000.60000.58000.60000.60008,000
Oct 16, 20240.59000.59000.57000.57000.57005,500
Oct 15, 20240.59000.60000.56000.56000.5600122,000
Oct 11, 20240.64000.64000.55000.59000.5900145,500
Oct 10, 20240.66000.68000.63000.63000.6300247,000
Oct 9, 20240.70000.71000.66000.66000.6600115,291
Oct 8, 20240.63000.69000.62000.69000.6900260,500
Oct 7, 20240.66000.66000.62000.62000.6200189,815
Oct 4, 20240.66000.67000.63000.66000.6600151,200
Oct 3, 20240.60000.66000.59000.66000.6600338,616
Oct 2, 20240.57000.60000.55000.59000.5900394,250
Oct 1, 20240.57000.58000.56000.58000.580066,000
Sep 30, 20240.57000.57000.55000.55000.550059,504
Sep 27, 20240.56000.58000.53000.57000.570071,511
Sep 26, 20240.53000.57000.50000.57000.5700346,465
Sep 25, 20240.55000.55000.50000.52000.5200166,020
Sep 24, 20240.55000.57000.55000.55000.5500108,000
Sep 23, 20240.58000.59000.54000.55000.550042,458
Sep 20, 20240.57000.59000.57000.59000.5900144,000
Sep 19, 20240.58000.59000.56000.59000.590057,451
Sep 18, 20240.58000.60000.57000.57000.5700197,052
Sep 17, 20240.62000.64000.57000.57000.5700595,556
Sep 16, 20240.55000.62000.52000.61000.6100498,554
Sep 13, 20240.49000.55000.49000.55000.5500293,852
Sep 12, 20240.47500.50000.47500.49500.4950100,510
Sep 11, 20240.49000.49000.47000.47000.470024,500
Sep 10, 20240.49000.50000.47000.48500.485011,000
Sep 9, 20240.49500.50000.48000.48000.48005,500
Sep 6, 20240.50000.51000.47500.48000.480049,520
Sep 5, 20240.54000.54000.47500.49000.4900289,685
Sep 4, 20240.48500.52000.48500.52000.5200154,001
Sep 3, 20240.49000.49000.48000.48000.480020,717
Aug 30, 20240.49000.50000.49000.50000.500029,010
Aug 29, 20240.49500.49500.47500.49000.490083,600
Aug 28, 20240.50000.50000.48500.49000.4900245,855
Aug 27, 20240.49000.49000.48000.48500.485017,500
Aug 26, 20240.48500.50000.48500.50000.500095,300
Aug 23, 20240.47000.49500.47000.48500.485095,000
Aug 22, 20240.52000.54000.48000.48000.4800264,000
Aug 21, 20240.50000.54000.49000.54000.5400149,000
Aug 20, 20240.50000.50000.43500.50000.500071,000
Aug 19, 20240.44500.51000.44500.51000.5100125,000
Aug 16, 20240.39000.44000.37000.44000.4400381,535
Aug 15, 20240.37000.40500.36000.38000.3800272,500
Aug 14, 20240.35000.37500.31500.37000.3700146,100
Aug 13, 20240.36000.37500.30000.35500.3550375,950
Aug 12, 20240.31500.37000.31000.35000.3500125,203
Aug 9, 20240.40000.40000.30000.31000.3100499,300
Aug 8, 20240.39000.39000.35000.37500.3750227,100
Aug 7, 20240.36000.47000.36000.37000.3700228,460
Aug 6, 20240.38500.41500.32000.35500.3550183,047
Aug 2, 20240.48000.48000.43000.43000.430020,627
Aug 1, 20240.50000.51000.47000.47500.4750511,002
Jul 31, 20240.53000.60000.50000.51000.5100280,327
Jul 30, 20240.59000.59000.52000.53000.5300192,617
Jul 29, 20240.62000.62000.54000.57000.570030,926
Jul 26, 20240.66000.68000.61000.61000.6100104,437
Jul 25, 20240.55000.68000.55000.68000.6800226,812
Jul 24, 20240.58000.59000.57000.57000.570034,100
Jul 23, 20240.57000.58000.57000.58000.580017,440
Jul 22, 20240.59000.59000.55000.55000.550052,006
Jul 19, 20240.59000.59000.55000.58000.580051,018
Jul 18, 20240.59000.60000.57000.57000.570070,000
Jul 17, 20240.61000.61000.57000.58000.580077,004
Jul 16, 20240.60000.61000.58000.59000.590055,118
Jul 15, 20240.66000.66000.58000.58000.5800138,501
Jul 12, 20240.58000.66000.58000.66000.660046,061
Jul 11, 20240.62000.64000.58000.58000.5800177,371
Jul 10, 20240.68000.68000.60000.63000.6300442,902
Jul 9, 20240.72000.72000.66000.66000.660088,300
Jul 8, 20240.68000.71000.67000.70000.700068,300
Jul 5, 20240.69000.70000.68000.69000.690050,668
Jul 4, 20240.69000.71000.66000.66000.6600100,102
Jul 3, 20240.68000.70000.66000.69000.690094,449
Jul 2, 20240.70000.72000.67000.69000.6900180,906
Jun 28, 20240.68000.70000.65000.70000.7000116,670
Jun 27, 20240.68000.73000.68000.69000.6900201,154
Jun 26, 20240.66000.70000.64000.70000.7000162,206
Jun 25, 20240.71000.72000.67000.67000.6700243,073
Jun 24, 20240.74000.74000.70000.70000.7000106,822
Jun 21, 20240.75000.77000.73000.74000.740093,521
Jun 20, 20240.76000.77000.73000.74000.740089,925
Jun 19, 20240.77000.79000.76000.77000.7700130,088
Jun 18, 20240.75000.80000.68000.79000.7900343,440
Jun 17, 20240.80000.80000.66000.76000.7600592,055
Jun 14, 20240.78000.81000.78000.80000.8000201,962
Jun 13, 20240.78000.80000.76000.79000.790075,155
Jun 12, 20240.82000.82000.78000.78000.7800313,714
Jun 11, 20240.72000.82000.72000.81000.8100391,322
Jun 10, 20240.77000.80000.70000.72000.7200236,557
Jun 7, 20240.78000.81000.71000.77000.7700341,976
Jun 6, 20240.77000.83000.77000.80000.8000139,565
Jun 5, 20240.81000.83000.78000.80000.8000813,138
Jun 4, 20240.75000.80000.73000.80000.8000874,572
Jun 3, 20240.69000.77000.68000.77000.7700845,995
May 31, 20240.63000.68000.63000.68000.6800785,056
May 30, 20240.59000.64000.59000.62000.6200516,591
May 29, 20240.55000.60000.52000.59000.5900622,600
May 28, 20240.57000.57000.54000.56000.5600327,240
May 27, 20240.58000.59000.57000.57000.570098,719
May 24, 20240.57000.60000.57000.59000.5900347,849
May 23, 20240.56000.58000.55000.57000.5700202,901
May 22, 20240.59000.59000.55000.56000.5600103,520
May 21, 20240.57000.61000.56000.60000.6000288,578
May 17, 20240.55000.57000.54000.57000.5700249,100
May 16, 20240.59000.59000.53000.54000.5400157,000
May 15, 20240.61000.62000.58000.58000.5800113,665
May 14, 20240.60000.62000.60000.62000.6200378,838
May 13, 20240.58000.60000.58000.60000.6000406,741
May 10, 20240.58000.59000.55000.59000.5900152,500
May 9, 20240.57000.60000.57000.59000.59001,342,250
May 8, 20240.53000.58000.53000.57000.5700409,190
May 7, 20240.50000.55000.50000.55000.5500554,173
May 6, 20240.51000.51000.49000.49000.490049,579
May 3, 20240.49500.52000.47000.52000.5200215,400
May 2, 20240.45500.50000.44000.50000.5000512,828
May 1, 20240.47000.48000.45000.46000.4600284,100
Apr 30, 20240.49000.49000.46000.47000.4700199,840
Apr 29, 20240.52000.52000.45500.49000.4900261,169

Related Tickers

ANK.V Angkor Resources Corp.
0.2050
0.00%
 
GTCH.CN Getchell Gold Corp.
0.2000
-4.76%
 
QIM.CN Quimbaya Gold Inc.
0.4800
0.00%
 
FNAU.CN Four Nines Gold Inc.
0.3200
-8.57%
 
SBI.TO Serabi Gold plc
2.7200
+0.37%
 
MAGE Magellan Copper and Gold Corp.
0.1500
-11.76%
 
GSTM.V Goldstorm Metals Corp.
0.0900
0.00%
 
KLKLF Kirkland Lake Discoveries Corp.
0.0240
+140.00%
 
BMXI Brookmount Explorations Inc.
0.0340
+1.49%
 
ASHL.CN Ashley Gold Corp.
0.0550
0.00%