Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.340 5.360 5.240 5.260 1,858,964 -0.11(-2.05%)
Nov 29, 2023 5.360 5.400 5.310 5.370 455,608 +0.01(+0.19%)
Nov 28, 2023 5.190 5.360 5.160 5.360 711,999 +0.24(+4.69%)
Nov 27, 2023 5.120 5.240 5.070 5.120 2,277,671 +0.10(+1.99%)
Nov 24, 2023 5.000 5.100 4.990 5.020 393,601 +0.08(+1.62%)
Nov 23, 2023 5.000 5.010 4.910 4.940 443,427 -0.06(-1.20%)
Nov 22, 2023 5.000 5.060 4.950 5.000 474,632 -0.03(-0.60%)
Nov 21, 2023 4.900 5.090 4.900 5.030 790,329 +0.16(+3.29%)
Nov 20, 2023 4.780 4.870 4.720 4.870 326,533 +0.01(+0.21%)
Nov 17, 2023 4.860 4.930 4.800 4.860 675,734 +0.00(+0.00%)
Nov 16, 2023 4.650 4.950 4.650 4.860 1,096,952 +0.25(+5.42%)
Nov 15, 2023 4.590 4.650 4.500 4.610 564,932 +0.00(+0.00%)
Nov 14, 2023 4.300 4.620 4.270 4.610 976,298 +0.42(+10.02%)
Nov 13, 2023 4.110 4.260 4.110 4.190 449,803 +0.07(+1.70%)
Nov 10, 2023 4.110 4.140 4.040 4.120 690,067 -0.03(-0.72%)
Nov 09, 2023 4.120 4.320 4.020 4.150 1,454,964 +0.08(+1.97%)
Nov 08, 2023 4.140 4.310 4.030 4.070 1,855,832 +0.11(+2.78%)
Nov 07, 2023 3.900 3.980 3.810 3.960 509,086 -0.01(-0.25%)
Nov 06, 2023 4.130 4.130 3.970 3.970 675,633 -0.15(-3.64%)
Nov 03, 2023 3.950 4.170 3.940 4.120 1,012,082 +0.23(+5.91%)
Nov 02, 2023 3.940 3.940 3.820 3.890 376,632 +0.00(+0.00%)
Nov 01, 2023 3.950 3.980 3.800 3.890 516,693 +0.00(+0.00%)
Oct 31, 2023 3.980 4.080 3.880 3.890 1,048,592 -0.08(-2.02%)
Oct 30, 2023 4.090 4.140 3.960 3.970 672,624 -0.04(-1.00%)
Oct 27, 2023 3.900 4.020 3.870 4.010 635,825 +0.10(+2.56%)
Oct 26, 2023 3.980 3.990 3.880 3.910 654,246 -0.07(-1.76%)
Oct 25, 2023 3.980 4.100 3.970 3.980 492,908 -0.05(-1.24%)
Oct 24, 2023 4.030 4.090 4.010 4.030 493,357 -0.04(-0.98%)
Oct 23, 2023 4.150 4.180 3.960 4.070 788,125 -0.10(-2.40%)
Oct 20, 2023 4.200 4.320 4.160 4.170 876,492 -0.03(-0.71%)
Oct 19, 2023 4.180 4.200 4.100 4.200 593,132 +0.02(+0.48%)
Oct 18, 2023 4.210 4.290 4.140 4.180 832,845 +0.02(+0.48%)
Oct 17, 2023 4.040 4.160 4.010 4.160 706,851 +0.14(+3.48%)
Oct 16, 2023 4.020 4.090 3.960 4.020 678,285 -0.01(-0.25%)
Oct 13, 2023 3.950 4.100 3.950 4.030 1,356,571 +0.23(+6.05%)
Oct 12, 2023 3.930 3.980 3.760 3.800 455,547 -0.12(-3.06%)
Oct 11, 2023 3.910 3.940 3.840 3.920 521,159 +0.06(+1.55%)
Oct 10, 2023 3.880 3.930 3.810 3.860 670,578 +0.03(+0.78%)
Oct 06, 2023 3.830 0 +0.05(+1.32%)
Oct 05, 2023 3.670 3.840 3.660 3.780 741,953 +0.15(+4.13%)
Oct 04, 2023 3.690 3.690 3.580 3.630 586,610 -0.01(-0.27%)
Oct 03, 2023 3.570 3.690 3.570 3.640 513,703 +0.05(+1.39%)
Oct 02, 2023 3.650 3.670 3.560 3.590 466,294 -0.11(-2.97%)
Sep 29, 2023 3.780 3.820 3.630 3.700 398,052 +0.02(+0.54%)
Sep 28, 2023 3.590 3.690 3.590 3.680 306,268 +0.08(+2.22%)
Sep 27, 2023 3.600 3.640 3.560 3.600 496,598 -0.03(-0.83%)
Sep 26, 2023 3.730 3.780 3.630 3.630 684,456 -0.17(-4.47%)
Sep 25, 2023 3.810 3.800 3.780 3.800 548,197 -0.04(-1.04%)
Sep 22, 2023 3.900 3.950 3.830 3.840 264,524 -0.03(-0.78%)
Sep 21, 2023 3.880 3.920 3.840 3.870 257,710 -0.08(-2.03%)
Sep 20, 2023 3.950 4.030 3.930 3.950 533,511 +0.02(+0.51%)
Sep 19, 2023 4.030 4.060 3.930 3.930 241,780 -0.14(-3.44%)
Sep 18, 2023 4.100 4.100 4.040 4.070 253,193 -0.04(-0.97%)
Sep 15, 2023 4.020 4.140 4.020 4.110 1,305,162 +0.14(+3.53%)
Sep 14, 2023 3.890 4.010 3.870 3.970 349,727 +0.07(+1.79%)
Sep 13, 2023 3.800 3.920 3.800 3.900 319,573 +0.09(+2.36%)
Sep 12, 2023 3.750 3.880 3.730 3.810 277,501 -0.01(-0.26%)
Sep 11, 2023 3.820 3.890 3.800 3.820 286,678 +0.02(+0.53%)
Sep 08, 2023 3.800 3.890 3.790 3.800 289,405 +0.00(+0.00%)
Sep 07, 2023 3.880 3.890 3.790 3.800 265,416 -0.08(-2.06%)
Sep 06, 2023 3.910 3.950 3.840 3.880 291,847 -0.07(-1.77%)
Sep 05, 2023 3.980 4.040 3.920 3.950 366,425 -0.15(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.