Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,996.60
-1,309.22(-2.04%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

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:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
24 Apr 2024	0.3642	0.3800	0.3642	0.3800	0.3800	16,270
23 Apr 2024	0.4150	0.4557	0.4126	0.4150	0.4150	32,500
22 Apr 2024	0.4100	0.4557	0.4100	0.4150	0.4150	31,000
19 Apr 2024	0.4083	0.4091	0.3920	0.4022	0.4022	49,000
18 Apr 2024	0.3861	0.3950	0.3785	0.3927	0.3927	33,932
17 Apr 2024	0.3962	0.4163	0.3656	0.3656	0.3656	60,500
16 Apr 2024	0.4136	0.4136	0.4136	0.4136	0.4136	110
15 Apr 2024	0.3820	0.3820	0.3820	0.3820	0.3820	3,000
12 Apr 2024	0.4143	0.4143	0.4143	0.4143	0.4143	2,500
11 Apr 2024	0.4050	0.4050	0.3896	0.3896	0.3896	6,010
10 Apr 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
09 Apr 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
08 Apr 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
05 Apr 2024	0.4406	0.4406	0.4406	0.4406	0.4406	-
04 Apr 2024	0.4406	0.4406	0.4406	0.4406	0.4406	701
03 Apr 2024	0.4456	0.4456	0.4456	0.4456	0.4456	331
02 Apr 2024	0.4387	0.4387	0.4343	0.4343	0.4343	4,325
01 Apr 2024	0.4574	0.4574	0.4574	0.4574	0.4574	-
28 Mar 2024	0.4461	0.4574	0.4416	0.4574	0.4574	25,460
27 Mar 2024	0.4535	0.4589	0.4479	0.4516	0.4516	63,361
26 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	39,000
25 Mar 2024	0.4503	0.4503	0.4362	0.4362	0.4362	48,900
22 Mar 2024	0.4806	0.4806	0.4806	0.4806	0.4806	19,000
21 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
20 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
19 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	875
18 Mar 2024	0.5028	0.5028	0.5028	0.5028	0.5028	37,700
15 Mar 2024	0.5720	0.5720	0.5345	0.5345	0.5345	14,384
14 Mar 2024	0.5493	0.5493	0.5249	0.5337	0.5337	20,098
13 Mar 2024	0.5200	0.5400	0.5200	0.5314	0.5314	55,100
12 Mar 2024	0.5404	0.5404	0.5404	0.5404	0.5404	-
11 Mar 2024	0.5312	0.5404	0.5312	0.5404	0.5404	4,183
08 Mar 2024	0.4651	0.4852	0.4651	0.4852	0.4852	1,561
07 Mar 2024	0.4560	0.4560	0.4560	0.4560	0.4560	312
06 Mar 2024	0.4639	0.4639	0.4639	0.4639	0.4639	-
05 Mar 2024	0.4639	0.4639	0.4639	0.4639	0.4639	-
04 Mar 2024	0.4850	0.4850	0.4639	0.4639	0.4639	39,171
01 Mar 2024	0.4636	0.5420	0.4636	0.5419	0.5419	82,883
29 Feb 2024	0.4766	0.6100	0.4766	0.5420	0.5420	261,338
28 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Feb 2024	0.4500	0.4500	0.4462	0.4500	0.4500	106,660
26 Feb 2024	0.4267	0.4428	0.4120	0.4120	0.4120	63,560
23 Feb 2024	0.4030	0.4344	0.4030	0.4344	0.4344	163,500
22 Feb 2024	0.3714	0.3900	0.3714	0.3900	0.3900	13,653
21 Feb 2024	0.3609	0.3609	0.3609	0.3609	0.3609	270
20 Feb 2024	0.3700	0.3700	0.3633	0.3633	0.3633	2,013
16 Feb 2024	0.3792	0.3800	0.3724	0.3800	0.3800	14,623
15 Feb 2024	0.3700	0.3800	0.3631	0.3747	0.3747	61,958
14 Feb 2024	0.3575	0.3575	0.3575	0.3575	0.3575	700
13 Feb 2024	0.3527	0.3541	0.3494	0.3541	0.3541	15,000
12 Feb 2024	0.3743	0.3743	0.3743	0.3743	0.3743	1,400
09 Feb 2024	0.3690	0.3690	0.3690	0.3690	0.3690	500
08 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	300
07 Feb 2024	0.3758	0.3758	0.3758	0.3758	0.3758	100
06 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
05 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,220
02 Feb 2024	0.3986	0.3986	0.3986	0.3986	0.3986	100
01 Feb 2024	0.4157	0.4157	0.3943	0.3943	0.3943	1,054
31 Jan 2024	0.4221	0.4221	0.4221	0.4221	0.4221	2,407
30 Jan 2024	0.3841	0.4024	0.3841	0.4024	0.4024	41,374
29 Jan 2024	0.4130	0.4138	0.4130	0.4138	0.4138	545
26 Jan 2024	0.3664	0.3664	0.3664	0.3664	0.3664	-
25 Jan 2024	0.3664	0.3664	0.3664	0.3664	0.3664	-
24 Jan 2024	0.3702	0.3702	0.3664	0.3664	0.3664	534
23 Jan 2024	0.3982	0.4170	0.3700	0.3747	0.3747	825
22 Jan 2024	0.3994	0.3994	0.3994	0.3994	0.3994	-
19 Jan 2024	0.3748	0.3994	0.3748	0.3994	0.3994	5,719
18 Jan 2024	0.3828	0.3835	0.3658	0.3658	0.3658	2,750
17 Jan 2024	0.4108	0.4108	0.4042	0.4042	0.4042	4,000
16 Jan 2024	0.3950	0.4144	0.3950	0.4050	0.4050	4,856
12 Jan 2024	0.4105	0.4296	0.4105	0.4296	0.4296	78,850
11 Jan 2024	0.4332	0.4332	0.4187	0.4187	0.4187	42,000
10 Jan 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
09 Jan 2024	0.4188	0.4300	0.4174	0.4230	0.4230	41,590
08 Jan 2024	0.4126	0.4250	0.4126	0.4143	0.4143	99,430
05 Jan 2024	0.4205	0.4205	0.4205	0.4205	0.4205	2,500
04 Jan 2024	0.4088	0.4088	0.3987	0.3987	0.3987	10,120
03 Jan 2024	0.3916	0.3917	0.3916	0.3917	0.3917	2,480
02 Jan 2024	0.4059	0.4200	0.4059	0.4200	0.4200	78,316
29 Dec 2023	0.3804	0.4100	0.3804	0.4100	0.4100	3,515
28 Dec 2023	0.3810	0.3810	0.3810	0.3810	0.3810	322
27 Dec 2023	0.3946	0.3946	0.3946	0.3946	0.3946	3,029
26 Dec 2023	0.3577	0.3765	0.3577	0.3765	0.3765	1,275
22 Dec 2023	0.3437	0.3437	0.3437	0.3437	0.3437	-
21 Dec 2023	0.3437	0.3437	0.3437	0.3437	0.3437	512
20 Dec 2023	0.3434	0.3434	0.3413	0.3413	0.3413	400
19 Dec 2023	0.3167	0.3241	0.3167	0.3231	0.3231	13,501
18 Dec 2023	0.2947	0.2960	0.2947	0.2960	0.2960	600
15 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Dec 2023	0.2936	0.3000	0.2936	0.3000	0.3000	2,281
13 Dec 2023	0.2872	0.2928	0.2872	0.2928	0.2928	3,506
12 Dec 2023	0.2980	0.2980	0.2873	0.2942	0.2942	4,500
11 Dec 2023	0.3472	0.3472	0.3086	0.3254	0.3254	3,435
08 Dec 2023	0.3377	0.3444	0.3345	0.3432	0.3432	7,906
07 Dec 2023	0.3451	0.3499	0.3229	0.3229	0.3229	138,681
06 Dec 2023	0.3635	0.3750	0.3375	0.3470	0.3470	48,750
05 Dec 2023	0.3860	0.3883	0.3729	0.3729	0.3729	26,056
04 Dec 2023	0.3900	0.4000	0.3648	0.3854	0.3854	123,724
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,996.60-1,309.22(-2.04%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Forge Resources Corp. (BNNHF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,996.60
-1,309.22(-2.04%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)