Canada markets closed

Forte Minerals Corp. (CUAU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 10:37AM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.25000.25000.25000.25000.2500-
Apr 11, 20240.25000.25000.25000.25000.2500-
Apr 10, 20240.25000.25000.25000.25000.25002,000
Apr 09, 20240.25000.25000.25000.25000.2500-
Apr 08, 20240.25000.25000.25000.25000.2500-
Apr 05, 20240.25000.25000.25000.25000.2500-
Apr 04, 20240.24000.25000.24000.25000.250039,500
Apr 03, 20240.23000.23000.23000.23000.2300-
Apr 02, 20240.23000.23000.23000.23000.2300-
Apr 01, 20240.23000.23000.23000.23000.2300-
Mar 28, 20240.23000.23000.23000.23000.23001,500
Mar 27, 20240.22000.22000.21000.22000.220055,000
Mar 26, 20240.25000.25000.23000.23000.230026,000
Mar 25, 20240.27000.27000.27000.27000.2700-
Mar 22, 20240.26000.27000.26000.27000.27001,000
Mar 21, 20240.26000.26000.26000.26000.2600-
Mar 20, 20240.25000.26000.25000.26000.260010,000
Mar 19, 20240.25000.25000.25000.25000.25006,000
Mar 18, 20240.25000.25000.25000.25000.25006,000
Mar 15, 20240.27000.27000.27000.27000.27004,000
Mar 14, 20240.25000.25000.25000.25000.2500-
Mar 13, 20240.25000.25000.25000.25000.2500-
Mar 12, 20240.28000.28000.25000.25000.250020,000
Mar 11, 20240.29000.29000.29000.29000.2900-
Mar 08, 20240.29000.29000.29000.29000.2900675
Mar 07, 20240.26000.30000.25000.30000.300092,800
Mar 06, 20240.21000.25000.21000.25000.250035,000
Mar 05, 20240.20500.20500.20500.20500.2050-
Mar 04, 20240.18500.20500.18500.20500.205023,000
Mar 01, 20240.17000.17000.17000.17000.1700-
Feb 29, 20240.17000.17000.17000.17000.1700-
Feb 28, 20240.19000.19000.17000.17000.170033,833
Feb 27, 20240.17000.17000.17000.17000.1700-
Feb 26, 20240.17000.17000.17000.17000.1700-
Feb 23, 20240.16000.17000.16000.17000.170020,000
Feb 22, 20240.15500.15500.15500.15500.1550-
Feb 21, 20240.15500.15500.15500.15500.1550-
Feb 20, 20240.15500.15500.15500.15500.1550-
Feb 16, 20240.15500.15500.15500.15500.1550-
Feb 15, 20240.15500.15500.15500.15500.1550-
Feb 14, 20240.15500.15500.15500.15500.1550-
Feb 13, 20240.15500.15500.15500.15500.1550-
Feb 12, 20240.15500.15500.15500.15500.1550-
Feb 09, 20240.15500.15500.15500.15500.1550-
Feb 08, 20240.15500.15500.15500.15500.1550-
Feb 07, 20240.15500.15500.15500.15500.1550-
Feb 06, 20240.15500.15500.15500.15500.1550-
Feb 05, 20240.15500.15500.15500.15500.1550-
Feb 02, 20240.15500.15500.15500.15500.1550-
Feb 01, 20240.15500.15500.15500.15500.15505,000
Jan 31, 20240.14000.14000.14000.14000.1400-
Jan 30, 20240.14000.14000.14000.14000.1400-
Jan 29, 20240.14000.14000.14000.14000.1400-
Jan 26, 20240.14000.14000.14000.14000.1400-
Jan 25, 20240.14000.14000.14000.14000.1400-
Jan 24, 20240.14000.14000.14000.14000.1400-
Jan 23, 20240.14000.14000.14000.14000.1400-
Jan 22, 20240.15000.15000.14000.14000.1400194,000
Jan 19, 20240.15000.15000.15000.15000.1500-
Jan 18, 20240.16500.16500.15000.15000.150062,000
Jan 17, 20240.17500.17500.17500.17500.17501,000
Jan 16, 20240.18000.18000.18000.18000.1800-
Jan 15, 20240.18000.18000.18000.18000.18001,000
Jan 12, 20240.19000.19000.18500.18500.18502,000
Jan 11, 20240.20000.20000.20000.20000.2000500
Jan 10, 20240.20000.20000.20000.20000.2000-
Jan 09, 20240.20000.20000.20000.20000.2000-
Jan 08, 20240.20000.20000.20000.20000.2000-
Jan 05, 20240.20000.20000.20000.20000.2000-
Jan 04, 20240.20000.20000.20000.20000.20004,500
Jan 03, 20240.20000.20000.20000.20000.20005,500
Jan 02, 20240.18500.18500.18500.18500.1850-
Dec 29, 20230.18500.18500.18500.18500.1850-
Dec 28, 20230.18500.18500.18500.18500.1850-
Dec 27, 20230.18500.18500.18500.18500.1850-
Dec 22, 20230.18500.18500.18500.18500.1850-
Dec 21, 20230.18500.18500.18500.18500.1850-
Dec 20, 20230.18500.18500.18500.18500.1850-
Dec 19, 20230.18500.18500.18500.18500.1850-
Dec 18, 20230.18500.18500.18500.18500.18501,000
Dec 15, 20230.18500.18500.18500.18500.1850-
Dec 14, 20230.18500.18500.18500.18500.185010,000
Dec 13, 20230.18500.18500.18500.18500.1850-
Dec 12, 20230.18500.18500.18500.18500.1850-
Dec 11, 20230.18500.18500.18500.18500.1850-
Dec 08, 20230.18500.18500.18500.18500.1850-
Dec 07, 20230.18500.18500.18500.18500.18501,000
Dec 06, 20230.18500.18500.18500.18500.1850-
Dec 05, 20230.18500.18500.18500.18500.1850-
Dec 04, 20230.18500.18500.18500.18500.1850-
Dec 01, 20230.18500.18500.18500.18500.1850-
Nov 30, 20230.18500.18500.18500.18500.1850-
Nov 29, 20230.18500.18500.18500.18500.1850-
Nov 28, 20230.18500.18500.18500.18500.1850-
Nov 27, 20230.18500.18500.18500.18500.18503,500
Nov 24, 20230.16000.16000.16000.16000.1600-
Nov 23, 20230.16000.16000.16000.16000.1600-
Nov 22, 20230.16000.16000.16000.16000.1600-
Nov 21, 20230.16000.16000.16000.16000.1600-
Nov 20, 20230.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...