Fortune Bay Corp. (FOR.V) TSXV

0.75

-0.05(-6.25%)

Updated at September 08 03:57PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.75	0.8	0.8	0.84	0.73	73,400
September 04, 2025	0.81	0.8	0.8	0.81	0.72	19,521
September 03, 2025	0.81	0.81	0.81	0.81	0.81	1,100
September 02, 2025	0.83	0.8	0.8	0.84	0.8	13,001
August 29, 2025	0.82	0.78	0.78	0.82	0.78	9,900
August 28, 2025	0.82	0.82	0.82	0.82	0.82	2,000
August 27, 2025	0.85	0.81	0.81	0.86	0.81	22,026
August 26, 2025	0.8	0.78	0.78	0.85	0.78	33,001
August 25, 2025	0.85	0.85	0.85	0.85	0.85	1,100
August 22, 2025	0.76	0.85	0.85	0.87	0.72	157,800
August 21, 2025	0.63	0.77	0.77	0.77	0.63	54,930
August 20, 2025	0.72	0.7	0.7	0.72	0.7	9,000
August 19, 2025	0.75	0.72	0.72	0.77	0.72	8,110
August 18, 2025	0.77	0.77	0.77	0.77	0.77	0
August 15, 2025	0.76	0.77	0.77	0.78	0.76	17,800
August 14, 2025	0.79	0.75	0.75	0.81	0.75	83,200
August 13, 2025	0.78	0.81	0.81	0.81	0.74	75,400
August 12, 2025	0.73	0.79	0.79	0.79	0.7	90,938
August 11, 2025	0.65	0.73	0.73	0.73	0.65	22,536
August 08, 2025	0.56	0.7	0.7	0.7	0.56	14,900
August 07, 2025	0.61	0.61	0.61	0.61	0.61	2,800
August 06, 2025	0.61	0.61	0.61	0.61	0.58	38,200
August 05, 2025	0.53	0.6	0.6	0.6	0.53	39,746
August 01, 2025	0.52	0.52	0.52	0.52	0.52	0
July 31, 2025	0.53	0.52	0.52	0.53	0.52	11,000
July 30, 2025	0.53	0.52	0.52	0.53	0.52	6,015
July 29, 2025	0.53	0.53	0.53	0.53	0.53	0
July 28, 2025	0.53	0.53	0.53	0.53	0.53	500
July 25, 2025	0.55	0.53	0.53	0.55	0.51	24,900
July 24, 2025	0.52	0.54	0.54	0.54	0.52	15,000
July 23, 2025	0.52	0.52	0.52	0.52	0.52	0
July 22, 2025	0.52	0.52	0.52	0.52	0.52	4,000
July 21, 2025	0.56	0.53	0.53	0.56	0.52	38,100
July 18, 2025	0.55	0.55	0.55	0.55	0.55	3,000
July 17, 2025	0.52	0.52	0.52	0.52	0.52	0
July 16, 2025	0.52	0.52	0.52	0.52	0.52	0
July 15, 2025	0.53	0.52	0.52	0.53	0.52	14,202
July 14, 2025	0.61	0.55	0.55	0.61	0.55	11,900
July 11, 2025	0.59	0.6	0.6	0.6	0.59	2,001
July 10, 2025	0.58	0.56	0.56	0.58	0.56	2,000
July 09, 2025	0.61	0.61	0.61	0.61	0.61	7,000
July 08, 2025	0.63	0.57	0.57	0.63	0.5	164,400
July 07, 2025	0.66	0.62	0.62	0.66	0.62	8,500
July 04, 2025	0.6	0.65	0.65	0.65	0.59	10,100
July 03, 2025	0.7	0.7	0.7	0.7	0.7	0
July 02, 2025	0.7	0.7	0.7	0.7	0.7	1,500
June 30, 2025	0.66	0.66	0.66	0.66	0.66	500
June 27, 2025	0.61	0.61	0.61	0.61	0.61	0
June 26, 2025	0.65	0.61	0.61	0.65	0.61	14,700
June 25, 2025	0.67	0.66	0.66	0.67	0.66	7,520
June 24, 2025	0.68	0.68	0.68	0.68	0.68	0
June 23, 2025	0.68	0.68	0.68	0.68	0.68	0
June 20, 2025	0.68	0.68	0.68	0.7	0.67	37,944
June 19, 2025	0.7	0.7	0.7	0.7	0.7	9,100
June 18, 2025	0.68	0.68	0.68	0.68	0.68	4,800
June 17, 2025	0.7	0.7	0.7	0.7	0.7	900
June 16, 2025	0.75	0.7	0.7	0.75	0.68	11,500
June 13, 2025	0.75	0.74	0.74	0.79	0.74	111,400
June 12, 2025	0.7	0.7	0.7	0.7	0.7	0
June 11, 2025	0.68	0.7	0.7	0.74	0.68	64,600