OTC Markets OTCQB - Delayed Quote USD

Forge Resources Corp. (FRGGF)

0.6880

0.0000

(0.00%)

At close: March 3 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.6880	0.6880	0.6880	0.6880	0.6880	-
Feb 28, 2025	0.6880	0.6880	0.6880	0.6880	0.6880	200
Feb 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	10,100
Feb 26, 2025	0.7030	0.7030	0.6920	0.6920	0.6920	600
Feb 25, 2025	0.7490	0.7490	0.7490	0.7490	0.7490	200
Feb 24, 2025	0.7040	0.7040	0.7040	0.7040	0.7040	200
Feb 21, 2025	0.6300	0.7000	0.6300	0.7000	0.7000	23,300
Feb 20, 2025	0.7570	0.7570	0.6790	0.6900	0.6900	8,900
Feb 19, 2025	0.7970	0.7970	0.7640	0.7640	0.7640	300
Feb 18, 2025	0.7600	0.7800	0.7600	0.7800	0.7800	79,900
Feb 14, 2025	0.7390	0.7520	0.7390	0.7520	0.7520	2,500
Feb 13, 2025	0.7500	0.7700	0.7430	0.7460	0.7460	76,000
Feb 12, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 11, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 10, 2025	0.6220	0.6470	0.6200	0.6400	0.6400	61,700
Feb 7, 2025	0.6390	0.6500	0.6250	0.6270	0.6270	75,100
Feb 6, 2025	0.6120	0.6260	0.6070	0.6250	0.6250	126,300
Feb 5, 2025	0.6120	0.6120	0.6120	0.6120	0.6120	22,500
Feb 4, 2025	0.6000	0.6120	0.6000	0.6120	0.6120	63,800
Feb 3, 2025	0.5400	0.5650	0.5350	0.5650	0.5650	7,800
Jan 31, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	200
Jan 30, 2025	0.5500	0.5900	0.5450	0.5900	0.5900	114,000
Jan 29, 2025	0.5180	0.5180	0.5180	0.5180	0.5180	-
Jan 28, 2025	0.5180	0.5180	0.5180	0.5180	0.5180	1,000
Jan 27, 2025	0.4880	0.4880	0.4880	0.4880	0.4880	-
Jan 24, 2025	0.4960	0.4970	0.4880	0.4880	0.4880	22,600
Jan 23, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 22, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 21, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 17, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 16, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 15, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 14, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 13, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	200
Jan 10, 2025	0.4630	0.4800	0.4620	0.4800	0.4800	100,900
Jan 8, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Jan 7, 2025	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 6, 2025	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 3, 2025	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 2, 2025	0.4120	0.4120	0.4120	0.4120	0.4120	-
Dec 31, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	200
Dec 30, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 27, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 26, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 24, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	1,000
Dec 23, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Dec 20, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Dec 19, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Dec 18, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	200
Dec 17, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	100
Dec 16, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
Dec 13, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	100
Dec 12, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Dec 11, 2024	0.4600	0.4600	0.4420	0.4420	0.4420	14,000
Dec 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
Dec 5, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Dec 4, 2024	0.4290	0.4500	0.4290	0.4480	0.4480	16,500
Dec 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Nov 21, 2024	0.3530	0.3530	0.3530	0.3530	0.3530	100
Nov 20, 2024	0.3430	0.3430	0.3430	0.3430	0.3430	600
Nov 19, 2024	0.3300	0.3430	0.3300	0.3430	0.3430	1,500
Nov 18, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	-
Nov 15, 2024	0.3300	0.3300	0.3290	0.3290	0.3290	1,500
Nov 14, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	2,500
Nov 13, 2024	0.3550	0.3550	0.3510	0.3510	0.3510	700
Nov 12, 2024	0.3930	0.3930	0.3930	0.3930	0.3930	-
Nov 11, 2024	0.3900	0.3930	0.3900	0.3930	0.3930	3,200
Nov 8, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Nov 7, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Nov 6, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Nov 5, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Nov 4, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Nov 1, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Oct 31, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Oct 30, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	600
Oct 29, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Oct 28, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Oct 25, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Oct 24, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Oct 23, 2024	0.4230	0.4230	0.4070	0.4070	0.4070	800
Oct 22, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Oct 21, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Oct 18, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Oct 17, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Oct 16, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Oct 15, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Oct 14, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	1,000
Oct 11, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	2,600
Oct 10, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	-
Oct 9, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	1,000
Oct 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Oct 7, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	100
Oct 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
Oct 2, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Oct 1, 2024	0.3870	0.3870	0.3870	0.3870	0.3870	-
Sep 30, 2024	0.4100	0.4100	0.3870	0.3870	0.3870	2,200
Sep 27, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Sep 26, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	2,500
Sep 25, 2024	0.3840	0.3840	0.3740	0.3740	0.3740	5,000
Sep 24, 2024	0.4170	0.4170	0.4130	0.4130	0.4130	900
Sep 23, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Sep 20, 2024	0.4250	0.4270	0.4250	0.4270	0.4270	3,000
Sep 19, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Sep 18, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Sep 17, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Sep 16, 2024	0.4010	0.4220	0.4010	0.4220	0.4220	1,200
Sep 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 12, 2024	0.4270	0.4270	0.3520	0.3900	0.3900	3,900
Sep 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 9, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 6, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 5, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 4, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 3, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 30, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	4,000
Aug 21, 2024	0.2840	0.3720	0.2840	0.3720	0.3720	11,800
Aug 20, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	500
Aug 19, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Aug 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	100
Aug 15, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Aug 14, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Aug 13, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	2,000
Aug 12, 2024	0.2330	0.2760	0.2330	0.2400	0.2400	13,500
Aug 9, 2024	0.2600	0.2800	0.2320	0.2400	0.2400	20,100
Aug 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 7, 2024	0.2820	0.3000	0.2820	0.3000	0.3000	6,600
Aug 6, 2024	0.3300	0.3300	0.2810	0.3010	0.3010	3,100
Aug 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 2, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 1, 2024	0.3710	0.3710	0.3300	0.3300	0.3300	11,300
Jul 31, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	200
Jul 30, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jul 29, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jul 26, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	200
Jul 25, 2024	0.3500	0.4500	0.3500	0.4400	0.4400	12,700
Jul 24, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	1,000
Jul 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Jul 22, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jul 19, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jul 18, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	100
Jul 17, 2024	0.4290	0.4290	0.4290	0.4290	0.4290	-
Jul 16, 2024	0.4290	0.4290	0.4290	0.4290	0.4290	2,300
Jul 15, 2024	0.4630	0.4630	0.4500	0.4500	0.4500	1,100
Jul 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
Jul 10, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	9,000
Jul 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 8, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 5, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	400
Jul 3, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jul 2, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	600
Jul 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Jun 27, 2024	0.5110	0.5110	0.5110	0.5110	0.5110	-
Jun 26, 2024	0.5110	0.5110	0.5110	0.5110	0.5110	-
Jun 25, 2024	0.5110	0.5110	0.5110	0.5110	0.5110	400
Jun 24, 2024	0.5120	0.5120	0.5120	0.5120	0.5120	1,500
Jun 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	400
Jun 20, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	300
Jun 18, 2024	0.5050	0.5080	0.5050	0.5080	0.5080	1,600
Jun 17, 2024	0.5450	0.5450	0.5060	0.5080	0.5080	69,500
Jun 14, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	2,500
Jun 13, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	200
Jun 12, 2024	0.6200	0.6280	0.5730	0.5730	0.5730	29,600
Jun 11, 2024	0.5400	0.5640	0.5400	0.5640	0.5640	4,500
Jun 10, 2024	0.5900	0.5900	0.5220	0.5220	0.5220	18,800
Jun 7, 2024	0.5210	0.5690	0.5210	0.5690	0.5690	3,200
Jun 6, 2024	0.5800	0.5860	0.5800	0.5860	0.5860	70,800
Jun 5, 2024	0.6040	0.6040	0.5840	0.6000	0.6000	216,000
Jun 4, 2024	0.5230	0.5940	0.5230	0.5940	0.5940	9,100
Jun 3, 2024	0.5130	0.5300	0.5130	0.5150	0.5150	38,400
May 31, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	2,600
May 30, 2024	0.4360	0.4440	0.4360	0.4440	0.4440	1,500
May 29, 2024	0.4170	0.4170	0.4000	0.4170	0.4170	11,300
May 28, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	100
May 24, 2024	0.4200	0.4340	0.4120	0.4340	0.4340	6,900
May 23, 2024	0.4120	0.4200	0.4100	0.4150	0.4150	20,400
May 22, 2024	0.4320	0.4350	0.3960	0.4100	0.4100	30,100
May 21, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	10,300
May 20, 2024	0.4670	0.4670	0.4080	0.4200	0.4200	10,500
May 17, 2024	0.4040	0.4100	0.4040	0.4100	0.4100	300
May 16, 2024	0.4350	0.4350	0.4100	0.4130	0.4130	11,100
May 15, 2024	0.4200	0.4390	0.4200	0.4390	0.4390	1,400
May 14, 2024	0.4500	0.4560	0.4280	0.4380	0.4380	56,000
May 13, 2024	0.4560	0.4560	0.4210	0.4280	0.4280	67,400
May 10, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	7,000
May 9, 2024	0.4250	0.4400	0.4200	0.4200	0.4200	45,100
May 8, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	61,000
May 7, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	52,000
May 6, 2024	0.3660	0.3660	0.3630	0.3650	0.3650	12,400
May 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	11,000
May 2, 2024	0.3230	0.3700	0.3230	0.3600	0.3600	8,900
May 1, 2024	0.3440	0.3440	0.3230	0.3230	0.3230	45,300
Apr 30, 2024	0.3500	0.3500	0.3390	0.3500	0.3500	44,500
Apr 29, 2024	0.3510	0.3510	0.3440	0.3440	0.3440	6,500
Apr 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 24, 2024	0.3640	0.3800	0.3640	0.3800	0.3800	16,300
Apr 23, 2024	0.4150	0.4560	0.4130	0.4150	0.4150	32,500
Apr 22, 2024	0.4100	0.4560	0.4100	0.4150	0.4150	31,000
Apr 19, 2024	0.4080	0.4090	0.3920	0.4020	0.4020	49,000
Apr 18, 2024	0.3860	0.3950	0.3790	0.3930	0.3930	33,900
Apr 17, 2024	0.3960	0.4160	0.3660	0.3660	0.3660	60,500
Apr 16, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	100
Apr 15, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	3,000
Apr 12, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	2,500
Apr 11, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	6,000
Apr 10, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Apr 9, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Apr 8, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Apr 5, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Apr 4, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	700
Apr 3, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	300
Apr 2, 2024	0.4390	0.4390	0.4340	0.4340	0.4340	4,300
Apr 1, 2024	0.4570	0.4570	0.4570	0.4570	0.4570	-
Mar 28, 2024	0.4460	0.4570	0.4420	0.4570	0.4570	25,500
Mar 27, 2024	0.4540	0.4590	0.4480	0.4520	0.4520	63,400
Mar 26, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	39,000
Mar 25, 2024	0.4500	0.4500	0.4360	0.4360	0.4360	48,900
Mar 22, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	19,000
Mar 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	900
Mar 18, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	37,700
Mar 15, 2024	0.5720	0.5720	0.5350	0.5350	0.5350	14,400
Mar 14, 2024	0.5490	0.5490	0.5250	0.5340	0.5340	20,100
Mar 13, 2024	0.5200	0.5400	0.5200	0.5310	0.5310	55,100
Mar 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 11, 2024	0.5310	0.5400	0.5310	0.5400	0.5400	4,200
Mar 8, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	1,600
Mar 7, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	300
Mar 6, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 5, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 4, 2024	0.4850	0.4850	0.4640	0.4640	0.4640	39,200

IAU.TO i-80 Gold Corp.

1.1200

+0.90%

SSL.TO Sandstorm Gold Ltd.

8.96

+1.13%

GORO Gold Resource Corporation

0.4798

+2.17%

AGI Alamos Gold Inc.

23.05

+0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Forge Resources Corp. (FRGGF)

Related Tickers