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, 2015 3.200 3.330 3.200 3.270 255,874 +0.05(+1.55%)
Nov 27, 2015 3.100 3.240 3.100 3.220 99,451 -0.07(-2.13%)
Nov 26, 2015 3.200 3.300 3.200 3.290 66,723 +0.08(+2.49%)
Nov 25, 2015 3.210 3.270 3.170 3.210 172,144 -0.01(-0.31%)
Nov 24, 2015 3.280 3.320 3.220 3.220 425,367 +0.02(+0.63%)
Nov 23, 2015 3.280 3.190 3.200 223,598 -0.06(-1.84%)
Nov 20, 2015 3.360 3.420 3.250 3.260 220,317 -0.11(-3.26%)
Nov 19, 2015 3.290 3.400 3.290 3.370 178,588 +0.10(+3.06%)
Nov 18, 2015 3.110 3.290 3.100 3.270 228,250 +0.16(+5.14%)
Nov 17, 2015 3.240 3.310 3.030 3.110 216,137 -0.22(-6.61%)
Nov 16, 2015 3.330 3.350 3.290 3.330 128,704 +0.05(+1.52%)
Nov 13, 2015 3.240 3.350 3.240 3.280 161,469 +0.03(+0.92%)
Nov 12, 2015 3.300 3.360 3.250 3.250 0 -0.11(-3.27%)
Nov 11, 2015 3.230 3.370 3.210 3.360 305,232 +0.12(+3.70%)
Nov 10, 2015 3.150 3.330 3.090 3.240 311,587 +0.04(+1.25%)
Nov 09, 2015 3.170 3.230 3.080 3.200 187,590 +0.05(+1.59%)
Nov 06, 2015 3.130 3.210 3.100 3.150 173,357 -0.07(-2.17%)
Nov 05, 2015 3.280 3.280 3.110 3.220 220,095 -0.03(-0.92%)
Nov 04, 2015 3.440 3.520 3.240 3.250 464,952 -0.07(-2.11%)
Nov 03, 2015 3.320 3.400 3.280 3.320 189,217 -0.02(-0.60%)
Nov 02, 2015 3.320 3.380 3.270 3.340 312,223 -0.07(-2.05%)
Oct 30, 2015 3.320 3.450 3.290 3.410 294,274 +0.10(+3.02%)
Oct 29, 2015 3.550 3.610 3.290 3.310 316,681 -0.29(-8.06%)
Oct 28, 2015 3.720 3.890 3.560 3.600 597,058 -0.02(-0.55%)
Oct 27, 2015 3.630 3.720 3.550 3.620 467,268 -0.05(-1.36%)
Oct 26, 2015 3.710 3.710 3.570 3.670 838,093 -0.02(-0.54%)
Oct 23, 2015 3.600 3.730 3.500 3.690 286,893 +0.14(+3.94%)
Oct 22, 2015 3.540 3.650 3.480 3.550 293,123 +0.03(+0.85%)
Oct 21, 2015 3.650 3.650 3.510 3.520 253,101 -0.16(-4.35%)
Oct 20, 2015 3.560 3.720 3.550 3.680 308,620 +0.14(+3.95%)
Oct 19, 2015 3.730 3.730 3.510 3.540 378,017 -0.22(-5.85%)
Oct 16, 2015 3.800 3.940 3.760 3.760 1,214,469 -0.12(-3.09%)
Oct 15, 2015 3.730 3.950 3.700 3.880 553,227 +0.15(+4.02%)
Oct 14, 2015 3.600 3.730 3.540 3.730 411,945 +0.21(+5.97%)
Oct 13, 2015 3.480 3.570 3.420 3.520 579,283 +0.02(+0.57%)
Oct 09, 2015 3.500 3.500 3.500 0 +0.16(+4.79%)
Oct 08, 2015 3.370 3.450 3.280 3.340 443,139 -0.01(-0.30%)
Oct 07, 2015 3.280 3.400 3.220 3.350 853,350 +0.10(+3.08%)
Oct 06, 2015 3.110 3.320 3.110 3.250 1,418,703 +0.14(+4.50%)
Oct 05, 2015 3.140 3.190 3.050 3.110 576,861 +0.02(+0.65%)
Oct 02, 2015 2.960 3.130 2.960 3.090 406,662 +0.22(+7.67%)
Oct 01, 2015 2.910 3.050 2.840 2.870 187,656 -0.06(-2.05%)
Sep 30, 2015 2.960 2.970 2.830 2.930 436,119 -0.03(-1.01%)
Sep 29, 2015 2.930 3.030 2.930 2.960 150,918 +0.04(+1.37%)
Sep 28, 2015 3.090 3.090 2.910 2.920 224,956 -0.23(-7.30%)
Sep 25, 2015 3.160 3.230 3.120 3.150 256,766 -0.01(-0.32%)
Sep 24, 2015 3.090 3.250 3.060 3.160 977,680 +0.14(+4.64%)
Sep 23, 2015 3.110 3.150 3.000 3.020 514,116 -0.08(-2.58%)
Sep 22, 2015 3.090 3.110 3.030 3.100 279,692 -0.05(-1.59%)
Sep 21, 2015 3.150 3.220 3.100 3.150 343,656 +0.00(+0.00%)
Sep 18, 2015 3.160 3.190 3.070 3.150 6,357,428 +0.09(+2.94%)
Sep 17, 2015 2.920 3.080 2.825 3.060 629,114 +0.13(+4.44%)
Sep 16, 2015 2.810 3.000 2.810 2.930 435,443 +0.18(+6.55%)
Sep 15, 2015 2.670 2.830 2.670 2.750 505,377 +0.02(+0.73%)
Sep 14, 2015 2.860 2.870 2.700 2.730 621,054 -0.15(-5.21%)
Sep 11, 2015 2.730 2.890 2.650 2.880 743,261 +0.12(+4.35%)
Sep 10, 2015 2.750 2.850 2.720 2.760 272,402 +0.01(+0.36%)
Sep 09, 2015 2.870 2.910 2.730 2.750 207,065 -0.14(-4.84%)
Sep 08, 2015 2.960 2.990 2.850 2.890 262,985 +0.02(+0.70%)
Sep 04, 2015 2.870 2.870 2.870 0 -0.02(-0.69%)
Sep 03, 2015 3.000 3.090 2.860 2.890 516,144 -0.10(-3.34%)
Sep 02, 2015 3.010 3.090 2.930 2.990 330,095 -0.03(-0.99%)
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.