Forge Resources Corp. (BNNHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4022

+0.0095

(+2.42%)

At close: 02:01PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.4150	0.4557	0.4126	0.4150	0.4150	32,500
Apr 22, 2024	0.4100	0.4557	0.4100	0.4150	0.4150	31,000
Apr 19, 2024	0.4083	0.4091	0.3920	0.4022	0.4022	49,000
Apr 18, 2024	0.3861	0.3950	0.3785	0.3927	0.3927	33,932
Apr 17, 2024	0.3962	0.4163	0.3656	0.3656	0.3656	60,500
Apr 16, 2024	0.4136	0.4136	0.4136	0.4136	0.4136	110
Apr 15, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	3,000
Apr 12, 2024	0.4143	0.4143	0.4143	0.4143	0.4143	2,500
Apr 11, 2024	0.4050	0.4050	0.3896	0.3896	0.3896	6,010
Apr 10, 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
Apr 09, 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
Apr 08, 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
Apr 05, 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
Apr 04, 2024	0.4406	0.4406	0.4406	0.4406	0.4406	701
Apr 03, 2024	0.4456	0.4456	0.4456	0.4456	0.4456	331
Apr 02, 2024	0.4387	0.4387	0.4343	0.4343	0.4343	4,325
Apr 01, 2024	0.4574	0.4574	0.4574	0.4574	0.4574	-
Mar 28, 2024	0.4461	0.4574	0.4416	0.4574	0.4574	25,460
Mar 27, 2024	0.4535	0.4589	0.4479	0.4516	0.4516	63,361
Mar 26, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	39,000
Mar 25, 2024	0.4503	0.4503	0.4362	0.4362	0.4362	48,900
Mar 22, 2024	0.4806	0.4806	0.4806	0.4806	0.4806	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	875
Mar 18, 2024	0.5028	0.5028	0.5028	0.5028	0.5028	37,700
Mar 15, 2024	0.5720	0.5720	0.5345	0.5345	0.5345	14,384
Mar 14, 2024	0.5493	0.5493	0.5249	0.5337	0.5337	20,098
Mar 13, 2024	0.5200	0.5400	0.5200	0.5314	0.5314	55,100
Mar 12, 2024	0.5404	0.5404	0.5404	0.5404	0.5404	-
Mar 11, 2024	0.5312	0.5404	0.5312	0.5404	0.5404	4,183
Mar 08, 2024	0.4651	0.4852	0.4651	0.4852	0.4852	1,561
Mar 07, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	312
Mar 06, 2024	0.4639	0.4639	0.4639	0.4639	0.4639	-
Mar 05, 2024	0.4639	0.4639	0.4639	0.4639	0.4639	-
Mar 04, 2024	0.4850	0.4850	0.4639	0.4639	0.4639	39,171
Mar 01, 2024	0.4636	0.5420	0.4636	0.5419	0.5419	82,883
Feb 29, 2024	0.4766	0.6100	0.4766	0.5420	0.5420	261,338
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 27, 2024	0.4500	0.4500	0.4462	0.4500	0.4500	106,660
Feb 26, 2024	0.4267	0.4428	0.4120	0.4120	0.4120	63,560
Feb 23, 2024	0.4030	0.4344	0.4030	0.4344	0.4344	163,500
Feb 22, 2024	0.3714	0.3900	0.3714	0.3900	0.3900	13,653
Feb 21, 2024	0.3609	0.3609	0.3609	0.3609	0.3609	270
Feb 20, 2024	0.3700	0.3700	0.3633	0.3633	0.3633	2,013
Feb 16, 2024	0.3792	0.3800	0.3724	0.3800	0.3800	14,623
Feb 15, 2024	0.3700	0.3800	0.3631	0.3747	0.3747	61,958
Feb 14, 2024	0.3575	0.3575	0.3575	0.3575	0.3575	700
Feb 13, 2024	0.3527	0.3541	0.3494	0.3541	0.3541	15,000
Feb 12, 2024	0.3743	0.3743	0.3743	0.3743	0.3743	1,400
Feb 09, 2024	0.3690	0.3690	0.3690	0.3690	0.3690	500
Feb 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	300
Feb 07, 2024	0.3758	0.3758	0.3758	0.3758	0.3758	100
Feb 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,220
Feb 02, 2024	0.3986	0.3986	0.3986	0.3986	0.3986	100
Feb 01, 2024	0.4157	0.4157	0.3943	0.3943	0.3943	1,054
Jan 31, 2024	0.4221	0.4221	0.4221	0.4221	0.4221	2,407
Jan 30, 2024	0.3841	0.4024	0.3841	0.4024	0.4024	41,374
Jan 29, 2024	0.4130	0.4138	0.4130	0.4138	0.4138	545
Jan 26, 2024	0.3664	0.3664	0.3664	0.3664	0.3664	-
Jan 25, 2024	0.3664	0.3664	0.3664	0.3664	0.3664	-
Jan 24, 2024	0.3702	0.3702	0.3664	0.3664	0.3664	534
Jan 23, 2024	0.3982	0.4170	0.3700	0.3747	0.3747	825
Jan 22, 2024	0.3994	0.3994	0.3994	0.3994	0.3994	-
Jan 19, 2024	0.3748	0.3994	0.3748	0.3994	0.3994	5,719
Jan 18, 2024	0.3828	0.3835	0.3658	0.3658	0.3658	2,750
Jan 17, 2024	0.4108	0.4108	0.4042	0.4042	0.4042	4,000
Jan 16, 2024	0.3950	0.4144	0.3950	0.4050	0.4050	4,856
Jan 12, 2024	0.4105	0.4296	0.4105	0.4296	0.4296	78,850
Jan 11, 2024	0.4332	0.4332	0.4187	0.4187	0.4187	42,000
Jan 10, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Jan 09, 2024	0.4188	0.4300	0.4174	0.4230	0.4230	41,590
Jan 08, 2024	0.4126	0.4250	0.4126	0.4143	0.4143	99,430
Jan 05, 2024	0.4205	0.4205	0.4205	0.4205	0.4205	2,500
Jan 04, 2024	0.4088	0.4088	0.3987	0.3987	0.3987	10,120
Jan 03, 2024	0.3916	0.3917	0.3916	0.3917	0.3917	2,480
Jan 02, 2024	0.4059	0.4200	0.4059	0.4200	0.4200	78,316
Dec 29, 2023	0.3804	0.4100	0.3804	0.4100	0.4100	3,515
Dec 28, 2023	0.3810	0.3810	0.3810	0.3810	0.3810	322
Dec 27, 2023	0.3946	0.3946	0.3946	0.3946	0.3946	3,029
Dec 26, 2023	0.3577	0.3765	0.3577	0.3765	0.3765	1,275
Dec 22, 2023	0.3437	0.3437	0.3437	0.3437	0.3437	-
Dec 21, 2023	0.3437	0.3437	0.3437	0.3437	0.3437	512
Dec 20, 2023	0.3434	0.3434	0.3413	0.3413	0.3413	400
Dec 19, 2023	0.3167	0.3241	0.3167	0.3231	0.3231	13,501
Dec 18, 2023	0.2947	0.2960	0.2947	0.2960	0.2960	600
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 14, 2023	0.2936	0.3000	0.2936	0.3000	0.3000	2,281
Dec 13, 2023	0.2872	0.2928	0.2872	0.2928	0.2928	3,506
Dec 12, 2023	0.2980	0.2980	0.2873	0.2942	0.2942	4,500
Dec 11, 2023	0.3472	0.3472	0.3086	0.3254	0.3254	3,435
Dec 08, 2023	0.3377	0.3444	0.3345	0.3432	0.3432	7,906
Dec 07, 2023	0.3451	0.3499	0.3229	0.3229	0.3229	138,681
Dec 06, 2023	0.3635	0.3750	0.3375	0.3470	0.3470	48,750
Dec 05, 2023	0.3860	0.3883	0.3729	0.3729	0.3729	26,056
Dec 04, 2023	0.3900	0.4000	0.3648	0.3854	0.3854	123,724
Dec 01, 2023	0.3662	0.3800	0.3662	0.3800	0.3800	84,500
Nov 30, 2023	0.3644	0.3800	0.3576	0.3638	0.3638	56,957
Nov 29, 2023	0.3358	0.3514	0.3358	0.3500	0.3500	5,755
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0000(-0.01%)

CRUDE OIL82.80-0.01(-0.01%)

Bitcoin CAD87,879.38-3,125.01(-3.43%)

Forge Resources Corp. (BNNHF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0000(-0.01%)

CRUDE OIL
82.80
-0.01(-0.01%)

Bitcoin CAD
87,879.38
-3,125.01(-3.43%)