Dark

FRGGF
FORGE RESOURCES CORP
stock OTC

EOD

Aug 7, 2026

0.2500USD+9.890%(+0.0225)51,100

Pre-market

0.00USD-100.000%(-0.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.254660	0.254660	0.249900	0.250000	+9.890%	51,100	0.000%
2026-08-05	0.227500	0.227500	0.227500	0.227500	+17.450%	2,900	+9.890%
2026-08-04	0.209500	0.209500	0.193700	0.193700	-3.150%	2,100	+29.066%
2026-07-30	0.202600	0.202600	0.200000	0.200000	+3.627%	20,247	+25.000%
2026-07-29	0.195800	0.199200	0.193000	0.193000	-15.425%	56,350	+29.534%
2026-07-27	0.223360	0.228200	0.223360	0.228200	-2.479%	10,100	+9.553%
2026-07-24	0.234000	0.234000	0.234000	0.234000	+1.739%	14,947	+6.838%
2026-07-23	0.230000	0.230000	0.230000	0.230000	+4.332%	100	+8.696%
2026-07-22	0.220300	0.220500	0.216500	0.220450	+5.151%	157,038	+13.404%
2026-07-20	0.294800	0.294800	0.208600	0.209650	-10.106%	9,675	+19.246%
2026-07-16	0.233220	0.233220	0.233220	0.233220	+0.439%	1,000	+7.195%
2026-07-14	0.245400	0.245400	0.229700	0.232200	-6.897%	6,547	+7.666%
2026-07-10	0.249400	0.249400	0.249400	0.249400	-1.888%	3,200	+0.241%
2026-07-08	0.254200	0.254200	0.254200	0.254200	+0.993%	2,500	-1.652%
2026-07-06	0.251700	0.251700	0.251700	0.251700	-2.199%	11,800	-0.675%
2026-07-02	0.251700	0.257360	0.251700	0.257360	-32.787%	12,270	-2.860%
2026-07-01	0.260800	0.382900	0.260800	0.382900	+52.696%	1,920	-34.709%
2026-06-29	0.249700	0.260750	0.240310	0.250760	-3.554%	5,500	-0.303%
2026-06-26	0.278300	0.278300	0.260000	0.260000	+12.725%	7,240	-3.846%
2026-06-25	0.230650	0.230650	0.230650	0.230650	+6.046%	1,000	+8.389%
2026-06-24	0.221150	0.221150	0.217500	0.217500	-1.646%	620	+14.943%
2026-06-22	0.221200	0.221200	0.220750	0.221140	-4.923%	12,000	+13.051%
2026-06-18	0.226200	0.232590	0.226100	0.232590	-1.152%	10,800	+7.485%
2026-06-17	0.235300	0.235300	0.235300	0.235300	-8.043%	1,000	+6.247%
2026-06-16	0.255880	0.255880	0.255880	0.255880	+9.164%	561	-2.298%
2026-06-15	0.234400	0.234400	0.234400	0.234400	-0.695%	1,244	+6.655%
2026-06-12	0.244600	0.247300	0.236040	0.236040	+5.413%	5,500	+5.914%
2026-06-11	0.223920	0.223920	0.223920	0.223920	-2.601%	154	+11.647%
2026-06-10	0.229900	0.229900	0.229900	0.229900	+1.591%	5,000	+8.743%
2026-06-09	0.248500	0.250900	0.226300	0.226300	-5.708%	28,504	+10.473%
2026-06-08	0.245300	0.252400	0.240000	0.240000	-9.808%	15,155	+4.167%
2026-06-05	0.266100	0.266100	0.266100	0.266100	-1.866%	1,000	-6.050%
2026-06-04	0.281200	0.281200	0.271160	0.271160	+1.615%	3,200	-7.804%
2026-06-03	0.267000	0.271200	0.259200	0.266850	+2.281%	9,900	-6.314%
2026-06-02	0.290000	0.290000	0.260900	0.260900	-14.093%	27,400	-4.178%
2026-06-01	0.300000	0.303700	0.294000	0.303700	+32.274%	4,103	-17.682%
2026-05-29	0.229600	0.229600	0.229600	0.229600	-17.824%	1,769	+8.885%
2026-05-28	0.279400	0.279400	0.279400	0.279400	+2.036%	25,014	-10.523%
2026-05-26	0.290050	0.290050	0.273825	0.273825	-6.449%	39,540	-8.701%
2026-05-22	0.302000	0.302000	0.292700	0.292700	-3.079%	4,168	-14.588%
2026-05-21	0.292600	0.302000	0.292600	0.302000	+11.456%	2,850	-17.219%
2026-05-20	0.288000	0.289800	0.266800	0.270960	-9.680%	21,556	-7.735%
2026-05-19	0.303200	0.303200	0.288200	0.300000	-1.283%	4,900	-16.667%
2026-05-18	0.322500	0.329001	0.303900	0.303900	-5.738%	11,158	-17.736%
2026-05-15	0.340000	0.340800	0.311800	0.322400	-5.731%	11,077	-22.457%
2026-05-14	0.337400	0.342000	0.333700	0.342000	+3.292%	56,485	-26.901%
2026-05-13	0.349300	0.349300	0.330280	0.331100	-2.273%	19,996	-24.494%
2026-05-12	0.358900	0.418100	0.338800	0.338800	-3.200%	43,120	-26.210%
2026-05-11	0.395300	0.395300	0.332900	0.350000	+8.493%	81,795	-28.571%
2026-05-08	0.323100	0.323100	0.321900	0.322600	+1.831%	11,104	-22.505%
2026-05-07	0.317240	0.327500	0.310600	0.316800	-0.721%	14,109	-21.086%
2026-05-06	0.318400	0.323300	0.307600	0.319100	+2.333%	16,801	-21.655%
2026-05-05	0.354100	0.354100	0.311825	0.311825	-3.642%	16,835	-19.827%
2026-05-04	0.326300	0.350600	0.323610	0.323610	+0.366%	126,002	-22.747%
2026-05-01	0.313800	0.322431	0.313800	0.322431	+0.103%	24,182	-22.464%
2026-04-30	0.325010	0.325010	0.322100	0.322100	-0.155%	19,291	-22.384%
2026-04-29	0.311500	0.322600	0.311500	0.322600	-2.272%	763	-22.505%
2026-04-28	0.324400	0.330100	0.324400	0.330100	-1.108%	2,999	-24.265%
2026-04-27	0.328400	0.333800	0.328400	0.333800	+1.644%	10,452	-25.105%
2026-04-23	0.328400	0.328400	0.328400	0.328400	+1.515%	1,251	-23.873%
2026-04-21	0.326100	0.326100	0.323500	0.323500	-3.812%	2,139	-22.720%
2026-04-20	0.350000	0.353400	0.336320	0.336320	-1.488%	3,450	-25.666%
2026-04-17	0.343200	0.343200	0.341400	0.341400	+7.372%	617	-26.772%
2026-04-13	0.317960	0.317960	0.317960	0.317960	-4.916%	200	-21.374%
2026-04-10	0.334400	0.334400	0.334400	0.334400	-1.473%	3,000	-25.239%
2026-04-06	0.329300	0.339400	0.325700	0.339400	-10.919%	10,000	-26.341%
2026-03-31	0.381000	0.381000	0.381000	0.381000	+11.829%	3,693	-34.383%
2026-03-26	0.382000	0.382000	0.340700	0.340700	-4.298%	1,769	-26.622%
2026-03-25	0.356000	0.356000	0.356000	0.356000	-0.559%	1,500	-29.775%
2026-03-24	0.354960	0.358000	0.354200	0.358000	-0.765%	10,000	-30.168%
2026-03-20	0.370000	0.370500	0.360760	0.360760	-0.945%	10,000	-30.702%
2026-03-19	0.364200	0.364200	0.364200	0.364200	+0.297%	400	-31.356%
2026-03-18	0.364000	0.364000	0.363120	0.363120	-0.814%	1,762	-31.152%
2026-03-16	0.367000	0.367000	0.366100	0.366100	-0.038%	1,200	-31.713%
2026-03-13	0.370100	0.370100	0.366240	0.366240	-4.873%	4,814	-31.739%
2026-03-12	0.385000	0.385000	0.385000	0.385000	0.000%	1,000	-35.065%
2026-03-10	0.385000	0.385000	0.385000	0.385000	0.000%	700	-35.065%
2026-03-04	0.366000	0.385000	0.361300	0.385000	+3.051%	5,004	-35.065%
2026-03-03	0.357000	0.373600	0.352950	0.373600	+1.948%	10,500	-33.084%
2026-03-02	0.383000	0.383000	0.365035	0.366460	-2.028%	4,000	-31.780%
2026-02-25	0.374930	0.374930	0.374045	0.374045	+2.478%	2,000	-33.163%
2026-02-23	0.375500	0.375500	0.360000	0.365000	-0.605%	39,000	-31.507%
2026-02-18	0.367220	0.367220	0.367220	0.367220	-8.149%	1,002	-31.921%
2026-02-17	0.399800	0.399800	0.399800	0.399800	-1.406%	1,500	-37.469%
2026-02-13	0.420000	0.420000	0.405500	0.405500	-0.237%	14,700	-38.348%
2026-02-12	0.435000	0.435000	0.405100	0.406464	-3.932%	5,330	-38.494%
2026-02-11	0.450000	0.450000	0.413930	0.423100	+7.114%	4,000	-40.912%
2026-02-10	0.395000	0.395000	0.395000	0.395000	+0.560%	2,500	-36.709%
2026-02-09	0.384236	0.392800	0.380000	0.392800	+4.482%	27,000	-36.354%
2026-02-06	0.375950	0.375950	0.375950	0.375950	+0.600%	1,000	-33.502%
2026-02-04	0.373706	0.373706	0.373706	0.373706	-6.574%	900	-33.102%
2026-01-30	0.401100	0.401100	0.400000	0.400000	+9.926%	1,400	-37.500%
2026-01-27	0.348350	0.368500	0.348350	0.363880	-1.983%	16,575	-31.296%
2026-01-22	0.371240	0.371240	0.371240	0.371240	+10.957%	1,002	-32.658%
2026-01-16	0.351800	0.351800	0.334580	0.334580	-4.895%	1,202	-25.279%
2026-01-15	0.351800	0.351800	0.351800	0.351800	-12.444%	2,542	-28.937%
2026-01-12	0.403250	0.403250	0.401800	0.401800	+2.788%	4,757	-37.780%
2026-01-07	0.383880	0.390900	0.383880	0.390900	-3.956%	3,086	-36.045%
2026-01-06	0.413000	0.413000	0.407000	0.407000	-1.453%	5,040	-38.575%
2026-01-05	0.413000	0.413000	0.413000	0.413000	+1.599%	1,000	-39.467%
2025-12-31	0.406500	0.406500	0.406500	0.406500	-0.147%	351	-38.499%
2025-12-30	0.430000	0.430000	0.407100	0.407100	-2.186%	8,200	-38.590%
2025-12-29	0.416200	0.416200	0.416200	0.416200	-8.124%	2,500	-39.933%
2025-12-22	0.442700	0.453000	0.442700	0.453000	+7.530%	1,800	-44.812%
2025-12-19	0.421278	0.421278	0.421278	0.421278	-5.331%	2,181	-40.657%
2025-12-18	0.462500	0.462500	0.445000	0.445000	-11.831%	5,051	-43.820%
2025-12-17	0.502500	0.504710	0.496600	0.504710	+4.712%	3,520	-50.467%
2025-12-16	0.540000	0.540000	0.482000	0.482000	-10.741%	6,131	-48.133%
2025-12-15	0.540000	0.540000	0.540000	0.540000	+6.952%	11,550	-53.704%
2025-12-12	0.504900	0.504900	0.504900	0.504900	+0.778%	550	-50.485%
2025-12-11	0.501000	0.501000	0.501000	0.501000	+0.180%	500	-50.100%
2025-11-21	0.504500	0.504500	0.500100	0.500100	-5.952%	1,916	-50.010%
2025-11-20	0.531750	0.531750	0.531750	0.531750	+6.949%	100	-52.985%
2025-11-18	0.507500	0.507500	0.497200	0.497200	-2.030%	600	-49.718%
2025-11-17	0.510100	0.510100	0.507500	0.507500	+2.546%	18,283	-50.739%
2025-11-14	0.410000	0.494900	0.410000	0.494900	+24.660%	3,150	-49.485%
2025-11-13	0.397000	0.397000	0.397000	0.397000	+11.204%	3,000	-37.028%
2025-11-12	0.357000	0.357000	0.357000	0.357000	-4.032%	750	-29.972%
2025-11-10	0.372000	0.372000	0.372000	0.372000	-3.767%	10,000	-32.796%
2025-11-04	0.386562	0.386562	0.386562	0.386562	-9.009%	100	-35.327%
2025-11-03	0.424835	0.424835	0.424835	0.424835	+0.961%	2,000	-41.154%
2025-10-28	0.421000	0.421000	0.420790	0.420790	-6.053%	1,500	-40.588%
2025-10-22	0.447900	0.447900	0.447900	0.447900	-6.004%	1,000	-44.184%
2025-10-21	0.476510	0.476510	0.476510	0.476510	-8.889%	501	-47.535%
2025-10-15	0.523000	0.523000	0.523000	0.523000	-3.683%	5,000	-52.199%
2025-10-14	0.486300	0.543000	0.486300	0.543000	+16.449%	5,000	-53.959%
2025-10-13	0.466300	0.466300	0.466300	0.466300	+0.756%	1,540	-46.386%
2025-10-10	0.448800	0.462800	0.448800	0.462800	+19.248%	1,550	-45.981%
2025-10-09	0.388100	0.388100	0.388100	0.388100	-1.627%	5,000	-35.584%
2025-10-08	0.371000	0.394520	0.371000	0.394520	+10.634%	4,500	-36.632%
2025-10-06	0.328000	0.356600	0.328000	0.356600	+6.671%	4,500	-29.893%
2025-09-30	0.334300	0.334300	0.334300	0.334300	-8.711%	100	-25.217%
2025-09-29	0.366200	0.366200	0.366200	0.366200	+3.242%	200	-31.731%
2025-09-26	0.354700	0.354700	0.354700	0.354700	+9.678%	150	-29.518%
2025-09-24	0.323400	0.323400	0.323400	0.323400	-7.968%	1,110	-22.696%
2025-09-19	0.351400	0.351400	0.351400	0.351400	-1.959%	5,714	-28.856%
2025-09-17	0.358420	0.358420	0.358420	0.358420	-0.852%	100	-30.249%
2025-09-16	0.361500	0.361500	0.361500	0.361500	-2.350%	1,000	-30.844%
2025-09-15	0.370200	0.370200	0.370200	0.370200	+8.817%	800	-32.469%
2025-09-02	0.342000	0.342000	0.337440	0.340205	-8.522%	13,577	-26.515%
2025-08-29	0.359390	0.371900	0.359390	0.371900	-2.893%	9,952	-32.778%
2025-08-28	0.362700	0.382980	0.362700	0.382980	+7.277%	12,695	-34.722%
2025-08-27	0.357000	0.357000	0.357000	0.357000	+4.754%	2,500	-29.972%
2025-08-25	0.358500	0.358500	0.340800	0.340800	-1.260%	6,164	-26.643%
2025-08-22	0.345150	0.345150	0.345150	0.345150	+2.115%	503	-27.568%
2025-08-19	0.352000	0.352000	0.338000	0.338000	-3.566%	2,650	-26.036%
2025-08-15	0.350500	0.350500	0.350500	0.350500	-5.805%	325	-28.673%
2025-08-13	0.372100	0.372100	0.372100	0.372100	+7.295%	250	-32.814%
2025-08-12	0.338000	0.346800	0.338000	0.346800	-12.799%	1,800	-27.912%
2025-08-07	0.384000	0.397700	0.384000	0.397700	+7.778%	11,000	-37.139%
2025-08-06	0.373000	0.373000	0.369000	0.369000	-6.107%	5,000	-32.249%
2025-08-05	0.393000	0.393000	0.393000	0.393000	-2.068%	1,025	-36.387%
2025-07-31	0.401300	0.401300	0.401300	0.401300	-9.413%	300	-37.702%
2025-07-28	0.427600	0.443000	0.427000	0.443000	+1.020%	14,305	-43.567%
2025-07-25	0.438525	0.438525	0.438525	0.438525	-5.307%	210	-42.991%
2025-07-24	0.436600	0.463100	0.436600	0.463100	+16.915%	28,934	-46.016%
2025-07-21	0.389400	0.396100	0.389400	0.396100	-0.975%	1,500	-36.885%
2025-07-16	0.400000	0.400000	0.400000	0.400000	+2.380%	283	-37.500%
2025-07-15	0.390700	0.390700	0.390700	0.390700	-7.767%	600	-36.012%
2025-07-09	0.448980	0.448980	0.415500	0.423600	-4.487%	15,802	-40.982%
2025-07-08	0.443500	0.443500	0.443500	0.443500	+3.694%	179	-43.630%
2025-07-07	0.414500	0.427700	0.414500	0.427700	-8.748%	2,605	-41.548%
2025-06-30	0.475750	0.475750	0.468700	0.468700	+7.180%	40,377	-46.661%
2025-06-27	0.429100	0.437300	0.429100	0.437300	-2.822%	2,150	-42.831%
2025-06-25	0.450000	0.450000	0.450000	0.450000	-4.661%	10,000	-44.444%
2025-06-24	0.472000	0.472000	0.472000	0.472000	+10.902%	2,500	-47.034%
2025-06-20	0.427500	0.427500	0.425600	0.425600	-19.781%	10,596	-41.259%
2025-06-11	0.530550	0.530550	0.530550	0.530550	-1.750%	2,222	-52.879%
2025-06-10	0.520050	0.541700	0.520050	0.540000	+24.138%	37,551	-53.704%
2025-06-05	0.435000	0.435000	0.435000	0.435000	+3.905%	18,300	-42.529%
2025-06-04	0.413300	0.425000	0.413300	0.418650	-4.527%	21,714	-40.284%
2025-06-03	0.438500	0.438500	0.438500	0.438500	-2.404%	1,113	-42.987%
2025-06-02	0.449300	0.449300	0.449300	0.449300	-8.679%	1,000	-44.358%
2025-05-30	0.492000	0.492000	0.492000	0.492000	+4.237%	1,210	-49.187%
2025-05-27	0.468500	0.483000	0.457800	0.472000	-12.770%	10,055	-47.034%
2025-05-22	0.541100	0.541100	0.541100	0.541100	+1.463%	770	-53.798%
2025-05-20	0.533300	0.533300	0.533300	0.533300	-6.766%	3,505	-53.122%
2025-05-16	0.572000	0.572000	0.572000	0.572000	+4.494%	1,000	-56.294%
2025-05-15	0.547400	0.547400	0.547400	0.547400	-2.684%	1,000	-54.330%
2025-05-14	0.562500	0.562500	0.562500	0.562500	-0.266%	875	-55.556%
2025-05-13	0.564000	0.564000	0.564000	0.564000	-5.528%	1,050	-55.674%
2025-05-12	0.636000	0.636000	0.597000	0.597000	-5.238%	425	-58.124%
2025-05-07	0.636900	0.636900	0.630000	0.630000	+2.273%	1,499	-60.317%
2025-05-06	0.616000	0.616000	0.616000	0.616000	-5.143%	1,051	-59.416%
2025-05-05	0.649400	0.649400	0.649400	0.649400	+5.139%	2,040	-61.503%
2025-05-02	0.650600	0.663400	0.617660	0.617660	-10.093%	10,270	-59.525%
2025-05-01	0.692400	0.692500	0.687000	0.687000	-3.389%	16,000	-63.610%
2025-04-28	0.728200	0.730000	0.698200	0.711100	+3.313%	69,442	-64.843%
2025-04-25	0.688300	0.688300	0.688300	0.688300	+0.175%	125	-63.679%
2025-04-23	0.674000	0.687100	0.674000	0.687100	+6.570%	4,486	-63.615%
2025-04-22	0.647200	0.647200	0.644740	0.644740	-4.483%	14,240	-61.225%
2025-04-21	0.628000	0.675000	0.628000	0.675000	+1.306%	600	-62.963%
2025-04-17	0.665886	0.666300	0.665886	0.666300	+6.421%	15,000	-62.479%
2025-04-16	0.633770	0.633770	0.626100	0.626100	-2.689%	24,650	-60.070%
2025-04-15	0.669680	0.669680	0.643400	0.643400	-1.380%	3,290	-61.144%
2025-04-14	0.645400	0.652400	0.645400	0.652400	+25.221%	4,000	-61.680%
2025-04-08	0.521000	0.521000	0.521000	0.521000	+14.455%	1,000	-52.015%
2025-04-07	0.461740	0.461740	0.455200	0.455200	-10.570%	1,100	-45.079%
2025-04-02	0.500600	0.509000	0.500600	0.509000	-4.949%	1,250	-50.884%
2025-03-31	0.535500	0.535500	0.535500	0.535500	-6.718%	1,000	-53.315%
2025-03-28	0.574065	0.574065	0.574065	0.574065	-6.650%	166	-56.451%
2025-03-26	0.614960	0.614960	0.614960	0.614960	-2.387%	3,000	-59.347%
2025-03-25	0.630000	0.630000	0.630000	0.630000	+1.286%	1,000	-60.317%
2025-03-20	0.409600	0.622000	0.409600	0.622000	-6.243%	905	-59.807%
2025-03-17	0.663415	0.663415	0.663415	0.663415	+1.782%	3,000	-62.316%
2025-03-13	0.651800	0.651800	0.651800	0.651800	+1.023%	150	-61.645%
2025-03-12	0.645200	0.645200	0.645200	0.645200	+5.770%	100	-61.252%
2025-03-10	0.624100	0.624100	0.610000	0.610000	-0.164%	4,369	-59.016%
2025-03-07	0.610000	0.611000	0.610000	0.611000	-2.130%	8,200	-59.083%
2025-03-05	0.624300	0.624300	0.624300	0.624300	-9.288%	500	-59.955%
2025-02-28	0.688220	0.688220	0.688220	0.688220	-1.683%	152	-63.674%
2025-02-27	0.700000	0.700000	0.700000	0.700000	+1.086%	10,070	-64.286%
2025-02-26	0.702600	0.702600	0.692480	0.692480	-7.546%	645	-63.898%
2025-02-25	0.749000	0.749000	0.749000	0.749000	+6.413%	216	-66.622%
2025-02-24	0.703860	0.703860	0.703860	0.703860	+0.551%	200	-64.482%
2025-02-21	0.630000	0.700000	0.630000	0.700000	+1.508%	23,301	-64.286%
2025-02-20	0.756900	0.756900	0.678845	0.689600	-9.785%	8,872	-63.747%
2025-02-19	0.797000	0.797000	0.764400	0.764400	-2.000%	296	-67.295%
2025-02-18	0.760000	0.780000	0.760000	0.780000	+3.721%	79,857	-67.949%
2025-02-14	0.739200	0.752015	0.739200	0.752015	+0.806%	2,500	-66.756%
2025-02-13	0.750000	0.770000	0.743050	0.746000	+16.563%	75,989	-66.488%
2025-02-10	0.621635	0.646800	0.620400	0.640000	+2.147%	61,673	-60.938%
2025-02-07	0.638700	0.650000	0.625000	0.626550	+0.248%	75,113	-60.099%
2025-02-06	0.612000	0.625800	0.606550	0.625000	+2.124%	126,268	-60.000%
2025-02-05	0.612000	0.612000	0.612000	0.612000	0.000%	22,500	-59.150%
2025-02-04	0.600000	0.612000	0.600000	0.612000	+8.368%	63,849	-59.150%
2025-02-03	0.540000	0.564740	0.535100	0.564740	-3.471%	7,784	-55.732%
2025-01-31	0.585050	0.585050	0.585050	0.585050	-0.839%	172	-57.269%
2025-01-30	0.550000	0.590000	0.545000	0.590000	+13.999%	114,000	-57.627%
2025-01-28	0.517550	0.517550	0.517550	0.517550	+6.034%	1,000	-51.695%
2025-01-24	0.496000	0.497050	0.488100	0.488100	+7.357%	22,571	-48.781%
2025-01-13	0.454650	0.454650	0.454650	0.454650	-5.281%	208	-45.013%
2025-01-10	0.463000	0.480000	0.462000	0.480000	+14.286%	100,887	-47.917%
2025-01-08	0.420000	0.420000	0.420000	0.420000	+1.942%	2,500	-40.476%
2024-12-31	0.412000	0.412000	0.412000	0.412000	-3.230%	201	-39.320%
2024-12-24	0.425750	0.425750	0.425750	0.425750	+7.161%	1,000	-41.280%
2024-12-18	0.397300	0.397300	0.397300	0.397300	+0.838%	202	-37.075%
2024-12-17	0.394000	0.394000	0.394000	0.394000	-8.585%	144	-36.548%
2024-12-13	0.431000	0.431000	0.431000	0.431000	-2.489%	100	-41.995%
2024-12-11	0.460000	0.460000	0.442000	0.442000	-3.913%	13,951	-43.439%
2024-12-06	0.460000	0.460000	0.460000	0.460000	+2.770%	3,000	-45.652%
2024-12-04	0.429000	0.450000	0.429000	0.447601	+14.681%	16,500	-44.147%
2024-11-22	0.390300	0.390300	0.390300	0.390300	+10.473%	2,000	-35.947%
2024-11-21	0.353300	0.353300	0.353300	0.353300	+3.063%	100	-29.239%
2024-11-20	0.342800	0.342800	0.342800	0.342800	0.000%	550	-27.071%
2024-11-19	0.330000	0.342800	0.330000	0.342800	+4.290%	1,496	-27.071%
2024-11-15	0.329500	0.329500	0.328700	0.328700	-4.973%	1,500	-23.943%
2024-11-14	0.345900	0.345900	0.345900	0.345900	-1.341%	2,500	-27.725%
2024-11-13	0.355450	0.355450	0.350600	0.350600	-10.811%	650	-28.694%
2024-11-11	0.390000	0.393100	0.390000	0.393100	+0.511%	3,220	-36.403%
2024-10-30	0.391100	0.391100	0.391100	0.391100	-3.907%	600	-36.078%
2024-10-23	0.422500	0.422500	0.407000	0.407000	+17.664%	750	-38.575%
2024-10-14	0.345900	0.345900	0.345900	0.345900	-15.012%	1,000	-27.725%
2024-10-11	0.407000	0.407000	0.407000	0.407000	-19.929%	2,550	-38.575%
2024-10-09	0.508300	0.508300	0.508300	0.508300	+8.103%	1,000	-50.816%
2024-10-08	0.470200	0.470200	0.470200	0.470200	-2.117%	1,000	-46.831%
2024-10-07	0.480370	0.480370	0.480370	0.480370	+6.725%	109	-47.957%
2024-10-03	0.450000	0.450100	0.450000	0.450100	+8.477%	3,000	-44.457%
2024-10-02	0.414925	0.414925	0.414925	0.414925	+7.212%	1,000	-39.748%
2024-09-30	0.410100	0.410100	0.387015	0.387015	-5.143%	2,246	-35.403%
2024-09-26	0.408000	0.408000	0.408000	0.408000	+9.091%	2,500	-38.725%
2024-09-25	0.384300	0.384300	0.374000	0.374000	-9.333%	5,000	-33.155%
2024-09-24	0.416890	0.416890	0.412500	0.412500	-3.396%	900	-39.394%
2024-09-20	0.425415	0.427000	0.425415	0.427000	+1.305%	3,000	-41.452%
2024-09-16	0.400500	0.421800	0.400500	0.421500	+8.063%	1,153	-40.688%
2024-09-12	0.426500	0.426500	0.351900	0.390050	+4.013%	3,938	-35.906%
2024-08-22	0.375000	0.375000	0.375000	0.375000	+0.806%	4,000	-33.333%
2024-08-21	0.284100	0.372000	0.284100	0.372000	+1.156%	11,815	-32.796%
2024-08-20	0.367750	0.367750	0.367750	0.367750	+38.774%	500	-32.019%
2024-08-16	0.265000	0.265000	0.265000	0.265000	+5.242%	100	-5.660%
2024-08-13	0.251800	0.251800	0.251800	0.251800	+4.917%	2,000	-0.715%
2024-08-12	0.233000	0.276050	0.233000	0.240000	0.000%	13,450	+4.167%
2024-08-09	0.260100	0.279950	0.232000	0.240000	-20.000%	20,110	+4.167%
2024-08-07	0.282150	0.300000	0.282150	0.300000	-0.382%	6,620	-16.667%
2024-08-06	0.330000	0.330000	0.280500	0.301150	-8.742%	3,102	-16.985%
2024-08-01	0.370900	0.370900	0.330000	0.330000	-8.815%	11,276	-24.242%
2024-07-31	0.361900	0.361900	0.361900	0.361900	-26.376%	150	-30.920%
2024-07-26	0.491550	0.491550	0.491550	0.491550	+11.792%	150	-49.140%
2024-07-25	0.350000	0.450000	0.350000	0.439700	+5.799%	12,717	-43.143%
2024-07-24	0.415600	0.415600	0.415600	0.415600	-1.048%	1,000	-39.846%
2024-07-23	0.420000	0.420000	0.420000	0.420000	+0.430%	120	-40.476%
2024-07-18	0.418200	0.418200	0.418200	0.418200	-2.472%	100	-40.220%
2024-07-16	0.428800	0.428800	0.428800	0.428800	-4.711%	2,274	-41.698%
2024-07-15	0.463100	0.463100	0.450000	0.450000	+0.089%	1,110	-44.444%
2024-07-11	0.449600	0.449600	0.449600	0.449600	-0.991%	600	-44.395%
2024-07-10	0.454100	0.454100	0.454100	0.454100	-14.321%	9,001	-44.946%
2024-07-05	0.530000	0.530000	0.530000	0.530000	+7.179%	400	-52.830%
2024-07-02	0.495000	0.495000	0.494500	0.494500	-1.100%	600	-49.444%
2024-06-28	0.500000	0.500000	0.500000	0.500000	-2.076%	4,500	-50.000%
2024-06-25	0.510600	0.510600	0.510600	0.510600	-0.195%	362	-51.038%
2024-06-24	0.511600	0.511600	0.511600	0.511600	-11.793%	1,500	-51.134%
2024-06-21	0.580000	0.580000	0.580000	0.580000	+6.657%	398	-56.897%
2024-06-20	0.543800	0.543800	0.543800	0.543800	+7.110%	342	-54.027%
2024-06-18	0.505000	0.507700	0.505000	0.507700	-0.098%	1,600	-50.758%
2024-06-17	0.545400	0.545400	0.506000	0.508200	-11.216%	69,500	-50.807%
2024-06-14	0.572400	0.572400	0.572400	0.572400	+1.292%	2,500	-56.324%
2024-06-13	0.565100	0.565100	0.565100	0.565100	-1.293%	166	-55.760%
2024-06-12	0.620000	0.627500	0.572500	0.572500	+1.597%	29,600	-56.332%
2024-06-11	0.540000	0.563500	0.540000	0.563500	+7.888%	4,500	-55.634%
2024-06-10	0.590000	0.590000	0.522300	0.522300	-8.280%	18,800	-52.135%
2024-06-07	0.521000	0.569450	0.521000	0.569450	-2.758%	3,175	-56.098%
2024-06-06	0.580000	0.585600	0.579600	0.585600	-2.400%	75,800	-57.309%
2024-06-05	0.603700	0.603700	0.584300	0.600000	+1.061%	216,010	-58.333%
2024-06-04	0.523000	0.593700	0.523000	0.593700	+15.349%	9,124	-57.891%
2024-06-03	0.513000	0.530000	0.513000	0.514700	+10.356%	38,425	-51.428%
2024-05-31	0.466400	0.466400	0.466400	0.466400	+4.998%	2,550	-46.398%
2024-05-30	0.435800	0.444200	0.435800	0.444200	+6.523%	1,500	-43.719%
2024-05-29	0.416500	0.417000	0.399900	0.417000	-3.917%	11,300	-40.048%
2024-05-24	0.420000	0.434000	0.411700	0.434000	+4.578%	6,900	-42.396%
2024-05-23	0.412000	0.420000	0.410000	0.415000	+1.220%	20,400	-39.759%
2024-05-22	0.431900	0.435000	0.396400	0.410000	-5.747%	30,100	-39.024%
2024-05-21	0.420000	0.435000	0.420000	0.435000	+3.571%	10,254	-42.529%
2024-05-20	0.467000	0.467000	0.408400	0.420000	+2.489%	10,488	-40.476%
2024-05-17	0.404400	0.409800	0.404400	0.409800	-0.655%	308	-38.995%
2024-05-16	0.435000	0.435000	0.409730	0.412500	-6.036%	11,096	-39.394%
2024-05-15	0.420000	0.439000	0.420000	0.439000	+0.343%	1,400	-43.052%
2024-05-14	0.449900	0.455700	0.428000	0.437500	+2.148%	56,020	-42.857%
2024-05-13	0.455700	0.455700	0.421400	0.428300	+0.304%	67,445	-41.630%
2024-05-10	0.427000	0.427000	0.427000	0.427000	+1.667%	7,000	-41.452%
2024-05-09	0.425000	0.440000	0.420000	0.420000	0.000%	45,085	-40.476%
2024-05-08	0.410000	0.420000	0.400000	0.420000	+5.000%	60,970	-40.476%
2024-05-07	0.370000	0.400000	0.370000	0.400000	+9.589%	52,031	-37.500%
2024-05-06	0.365800	0.365900	0.363400	0.365000	+1.389%	12,440	-31.507%
2024-05-03	0.360000	0.360000	0.360000	0.360000	0.000%	11,033	-30.556%
2024-05-02	0.323000	0.370000	0.323000	0.360000	+11.455%	8,900	-30.556%
2024-05-01	0.344000	0.344000	0.323000	0.323000	-7.714%	45,300	-22.601%
2024-04-30	0.350000	0.350000	0.339250	0.350000	+1.744%	44,524	-28.571%
2024-04-29	0.350600	0.350600	0.344000	0.344000	-9.474%	6,500	-27.326%
2024-04-24	0.364200	0.380000	0.364200	0.380000	-8.434%	16,270	-34.211%
2024-04-23	0.415000	0.455700	0.412650	0.415000	0.000%	32,500	-39.759%
2024-04-22	0.410000	0.455700	0.410000	0.415000	+3.750%	31,000	-39.759%
2024-04-19	0.410000	0.410000	0.390000	0.400000	+2.564%	49,000	-37.500%
2024-04-18	0.390000	0.400000	0.380000	0.390000	+5.405%	33,932	-35.897%
2024-04-17	0.400000	0.420000	0.370000	0.370000	-9.756%	60,500	-32.432%
2024-04-16	0.410000	0.410000	0.410000	0.410000	+7.895%	110	-39.024%
2024-04-15	0.380000	0.380000	0.380000	0.380000	-7.317%	3,000	-34.211%
2024-04-12	0.410000	0.410000	0.410000	0.410000	+5.128%	2,500	-39.024%
2024-04-11	0.410000	0.410000	0.390000	0.390000	-11.364%	6,010	-35.897%
2024-04-04	0.440000	0.440000	0.440000	0.440000	-2.222%	701	-43.182%
2024-04-03	0.450000	0.450000	0.450000	0.450000	+4.651%	331	-44.444%
2024-04-02	0.440000	0.440000	0.430000	0.430000	-6.522%	4,325	-41.860%
2024-03-28	0.450000	0.460000	0.440000	0.460000	+2.222%	25,460	-45.652%
2024-03-27	0.450000	0.460000	0.450000	0.450000	+2.273%	63,361	-44.444%
2024-03-26	0.450000	0.450000	0.440000	0.440000	0.000%	39,000	-43.182%
2024-03-25	0.450000	0.450000	0.440000	0.440000	-8.333%	48,900	-43.182%
2024-03-22	0.480000	0.480000	0.480000	0.480000	-7.692%	19,000	-47.917%
2024-03-19	0.520000	0.520000	0.520000	0.520000	+4.000%	875	-51.923%
2024-03-18	0.500000	0.500000	0.500000	0.500000	-5.660%	37,700	-50.000%
2024-03-15	0.570000	0.570000	0.530000	0.530000	0.000%	14,384	-52.830%
2024-03-14	0.550000	0.550000	0.520000	0.530000	0.000%	20,098	-52.830%
2024-03-13	0.520000	0.540000	0.520000	0.530000	-1.852%	55,100	-52.830%
2024-03-11	0.530000	0.540000	0.530000	0.540000	+10.204%	4,183	-53.704%
2024-03-08	0.470000	0.490000	0.470000	0.490000	+6.522%	1,561	-48.980%
2024-03-07	0.460000	0.460000	0.460000	0.460000	0.000%	312	-45.652%
2024-03-04	0.480000	0.480000	0.460000	0.460000	-14.815%	39,171	-45.652%
2024-03-01	0.460000	0.540000	0.460000	0.540000	0.000%	82,883	-53.704%
2024-02-29	0.480000	0.610000	0.480000	0.540000	+20.000%	261,338	-53.704%
2024-02-27	0.450000	0.450000	0.450000	0.450000	+9.756%	106,660	-44.444%
2024-02-26	0.430000	0.440000	0.410000	0.410000	-4.651%	63,560	-39.024%
2024-02-23	0.400000	0.430000	0.400000	0.430000	+10.256%	163,500	-41.860%
2024-02-22	0.370000	0.390000	0.370000	0.390000	+8.333%	13,653	-35.897%
2024-02-21	0.360000	0.360000	0.360000	0.360000	0.000%	270	-30.556%
2024-02-20	0.370000	0.370000	0.360000	0.360000	-5.263%	2,013	-30.556%
2024-02-16	0.380000	0.380000	0.370000	0.380000	+2.703%	14,623	-34.211%
2024-02-15	0.370000	0.380000	0.360000	0.370000	+2.778%	61,958	-32.432%
2024-02-14	0.360000	0.360000	0.360000	0.360000	+2.857%	700	-30.556%
2024-02-13	0.350000	0.350000	0.350000	0.350000	-5.405%	15,000	-28.571%
2024-02-12	0.370000	0.370000	0.370000	0.370000	0.000%	1,400	-32.432%
2024-02-09	0.370000	0.370000	0.370000	0.370000	0.000%	500	-32.432%
2024-02-08	0.370000	0.370000	0.370000	0.370000	-2.632%	300	-32.432%

.dark-mode .pk1nyh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pk1nyh{ color: #333333; background-color: white; border: 2px solid #333333; }FRGGFFORGE RESOURCES CORPstock OTC

FRGGF
FORGE RESOURCES CORP
stock OTC