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, 2011 6.770 6.900 6.730 6.900 1,119,413 +0.27(+4.07%)
Nov 29, 2011 6.650 6.750 6.590 6.630 719,755 -0.12(-1.78%)
Nov 28, 2011 6.410 6.750 6.370 6.750 741,312 +0.56(+9.05%)
Nov 25, 2011 6.360 6.360 6.160 6.190 272,329 -0.14(-2.21%)
Nov 24, 2011 6.330 6.420 6.180 6.330 98,946 +0.01(+0.16%)
Nov 23, 2011 6.360 6.520 6.210 6.320 409,227 -0.20(-3.07%)
Nov 22, 2011 6.240 6.600 6.230 6.520 496,716 +0.28(+4.49%)
Nov 21, 2011 6.250 6.350 6.030 6.240 503,557 -0.27(-4.15%)
Nov 18, 2011 6.570 6.580 6.330 6.510 577,663 +0.03(+0.46%)
Nov 17, 2011 6.490 6.650 6.360 6.480 690,174 -0.19(-2.85%)
Nov 16, 2011 6.500 6.760 6.440 6.670 357,748 -0.08(-1.19%)
Nov 15, 2011 6.710 6.820 6.570 6.750 353,621 +0.00(+0.00%)
Nov 14, 2011 6.880 6.930 6.700 6.750 261,294 -0.07(-1.03%)
Nov 11, 2011 6.440 6.900 6.440 6.820 194,301 +0.24(+3.65%)
Nov 10, 2011 6.500 6.720 6.260 6.580 376,156 +0.09(+1.39%)
Nov 09, 2011 6.720 6.950 6.420 6.490 487,872 -0.32(-4.70%)
Nov 08, 2011 6.920 7.030 6.710 6.810 341,040 -0.07(-1.02%)
Nov 07, 2011 6.600 6.890 6.590 6.880 291,247 +0.38(+5.85%)
Nov 04, 2011 6.500 6.560 6.410 6.500 208,391 +0.04(+0.62%)
Nov 03, 2011 6.440 6.540 6.310 6.460 306,610 +0.07(+1.10%)
Nov 02, 2011 6.480 6.490 6.240 6.390 336,743 +0.12(+1.91%)
Nov 01, 2011 6.020 6.480 5.900 6.270 666,270 -0.06(-0.95%)
Oct 31, 2011 6.300 6.570 6.220 6.330 362,547 -0.13(-2.01%)
Oct 28, 2011 6.390 6.580 6.270 6.460 367,971 +0.09(+1.41%)
Oct 27, 2011 6.340 6.450 6.110 6.370 512,671 +0.23(+3.75%)
Oct 26, 2011 6.230 6.350 6.070 6.140 543,917 +0.03(+0.49%)
Oct 25, 2011 5.910 6.230 5.840 6.110 400,684 +0.20(+3.38%)
Oct 24, 2011 5.590 5.930 5.530 5.910 344,192 +0.41(+7.45%)
Oct 21, 2011 5.700 5.700 5.490 5.500 128,349 +0.04(+0.73%)
Oct 20, 2011 5.550 5.710 5.400 5.460 228,032 -0.14(-2.50%)
Oct 19, 2011 5.890 5.910 5.590 5.600 388,392 -0.33(-5.56%)
Oct 18, 2011 5.520 5.940 5.330 5.930 489,920 +0.25(+4.40%)
Oct 17, 2011 5.800 5.810 5.500 5.680 251,255 -0.10(-1.73%)
Oct 14, 2011 5.950 5.980 5.710 5.780 166,811 +0.01(+0.17%)
Oct 13, 2011 5.610 5.890 5.570 5.770 410,322 -0.19(-3.19%)
Oct 12, 2011 6.250 6.280 5.920 5.960 511,022 -0.21(-3.40%)
Oct 11, 2011 5.940 6.190 5.780 6.170 695,241 +0.58(+10.38%)
Oct 07, 2011 5.780 5.850 5.360 5.590 464,926 -0.08(-1.41%)
Oct 06, 2011 5.540 5.780 5.630 5.670 366,714 +0.31(+5.78%)
Oct 05, 2011 4.810 5.400 4.750 5.360 501,001 +0.53(+10.97%)
Oct 04, 2011 5.000 5.020 4.420 4.830 987,379 -0.19(-3.78%)
Oct 03, 2011 5.160 5.410 5.010 5.020 561,108 -0.18(-3.46%)
Sep 30, 2011 5.300 5.510 5.170 5.200 566,025 -0.16(-2.99%)
Sep 29, 2011 5.500 5.720 5.260 5.360 929,372 +0.04(+0.75%)
Sep 28, 2011 5.830 5.840 5.250 5.320 667,128 -0.46(-7.96%)
Sep 27, 2011 5.910 5.940 5.660 5.780 955,478 +0.28(+5.09%)
Sep 26, 2011 5.450 5.540 5.140 5.500 918,115 -0.16(-2.83%)
Sep 23, 2011 5.810 6.060 5.450 5.660 1,070,434 -0.53(-8.56%)
Sep 22, 2011 6.150 6.500 5.970 6.190 1,209,523 -0.85(-12.07%)
Sep 21, 2011 6.890 7.220 6.770 7.040 819,174 +0.20(+2.92%)
Sep 20, 2011 6.530 6.990 6.530 6.840 798,855 +0.36(+5.56%)
Sep 19, 2011 6.640 6.710 6.300 6.480 485,753 -0.16(-2.41%)
Sep 16, 2011 6.200 6.640 6.190 6.640 978,521 +0.54(+8.85%)
Sep 15, 2011 6.020 6.170 5.930 6.100 459,120 +0.05(+0.83%)
Sep 14, 2011 6.270 6.270 6.040 6.050 200,512 -0.12(-1.94%)
Sep 13, 2011 6.150 6.330 6.100 6.170 345,143 +0.09(+1.48%)
Sep 12, 2011 6.300 6.450 5.800 6.080 707,642 -0.45(-6.89%)
Sep 09, 2011 6.580 6.700 6.470 6.530 343,139 -0.14(-2.10%)
Sep 08, 2011 6.540 6.680 6.480 6.670 387,177 +0.27(+4.22%)
Sep 07, 2011 6.200 6.440 6.100 6.400 384,377 +0.07(+1.11%)
Sep 06, 2011 6.450 6.700 6.220 6.330 653,220 -0.12(-1.86%)
Sep 02, 2011 6.120 6.490 6.100 6.450 1,891,062 +0.35(+5.74%)
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.