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

Fortuna Silver Mines (TSX: FVI )

7.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 4.380 4.430 4.330 4.430 685,566 +0.05(+1.14%)
Feb 27, 2023 4.350 4.420 4.330 4.380 434,807 +0.05(+1.15%)
Feb 24, 2023 4.330 4.360 4.280 4.330 517,915 -0.06(-1.37%)
Feb 23, 2023 4.420 4.460 4.360 4.390 365,302 -0.05(-1.13%)
Feb 22, 2023 4.420 4.460 4.370 4.440 356,755 +0.01(+0.23%)
Feb 21, 2023 4.550 4.600 4.420 4.430 383,009 -0.16(-3.49%)
Feb 17, 2023 4.590 0 +0.01(+0.22%)
Feb 16, 2023 4.510 4.630 4.460 4.580 425,677 +0.05(+1.10%)
Feb 15, 2023 4.550 4.560 4.500 4.530 429,074 -0.14(-3.00%)
Feb 14, 2023 4.550 4.690 4.520 4.670 590,742 +0.06(+1.30%)
Feb 13, 2023 4.630 4.660 4.580 4.610 466,439 -0.04(-0.86%)
Feb 10, 2023 4.710 4.720 4.640 4.650 468,160 -0.09(-1.90%)
Feb 09, 2023 4.890 4.930 4.700 4.740 594,084 -0.07(-1.46%)
Feb 08, 2023 4.920 4.920 4.780 4.810 516,546 -0.06(-1.23%)
Feb 07, 2023 4.850 4.970 4.820 4.870 491,942 +0.03(+0.62%)
Feb 06, 2023 4.930 4.940 4.840 4.840 506,941 -0.12(-2.42%)
Feb 03, 2023 5.030 5.150 4.920 4.960 772,363 -0.25(-4.80%)
Feb 02, 2023 5.380 5.490 5.160 5.210 895,202 -0.12(-2.25%)
Feb 01, 2023 5.100 5.340 5.040 5.330 769,379 +0.19(+3.70%)
Jan 31, 2023 5.090 5.210 5.030 5.140 637,701 +0.00(+0.00%)
Jan 30, 2023 5.200 5.240 5.130 5.140 1,250,189 -0.12(-2.28%)
Jan 27, 2023 5.420 5.440 5.210 5.260 1,662,786 -0.31(-5.57%)
Jan 26, 2023 5.550 5.590 5.390 5.570 714,986 +0.05(+0.91%)
Jan 25, 2023 5.050 5.540 5.030 5.520 1,577,551 +0.39(+7.60%)
Jan 24, 2023 5.030 5.150 4.950 5.130 966,315 +0.04(+0.79%)
Jan 23, 2023 4.980 5.090 4.940 5.090 606,221 +0.04(+0.79%)
Jan 20, 2023 4.960 5.090 4.910 5.050 563,591 +0.01(+0.20%)
Jan 19, 2023 4.730 5.050 4.660 5.040 1,001,752 +0.34(+7.23%)
Jan 18, 2023 4.770 4.870 4.700 4.700 692,735 -0.05(-1.05%)
Jan 17, 2023 4.880 4.880 4.680 4.750 662,707 -0.17(-3.46%)
Jan 16, 2023 4.910 4.950 4.900 4.920 199,442 -0.01(-0.20%)
Jan 13, 2023 4.890 5.000 4.890 4.930 725,232 +0.03(+0.61%)
Jan 12, 2023 4.940 4.970 4.800 4.900 724,214 +0.04(+0.82%)
Jan 11, 2023 4.980 5.000 4.860 4.860 656,539 -0.11(-2.21%)
Jan 10, 2023 4.820 4.990 4.810 4.970 623,732 +0.13(+2.69%)
Jan 09, 2023 4.940 4.970 4.820 4.840 704,503 -0.05(-1.02%)
Jan 06, 2023 4.820 4.920 4.710 4.890 1,205,000 +0.16(+3.38%)
Jan 05, 2023 5.040 5.040 4.570 4.730 2,110,691 -0.55(-10.42%)
Jan 04, 2023 5.260 5.340 5.190 5.280 869,039 +0.10(+1.93%)
Jan 03, 2023 5.190 5.380 5.110 5.180 876,019 +0.09(+1.77%)
Dec 30, 2022 5.090 0 -0.02(-0.39%)
Dec 29, 2022 5.240 5.250 5.110 5.110 350,748 -0.07(-1.35%)
Dec 28, 2022 5.280 5.300 5.130 5.180 384,595 -0.06(-1.15%)
Dec 23, 2022 5.240 0 +0.02(+0.38%)
Dec 22, 2022 5.180 5.250 5.050 5.220 543,279 -0.05(-0.95%)
Dec 21, 2022 5.270 5.350 5.240 5.270 561,835 +0.05(+0.96%)
Dec 20, 2022 5.100 5.260 5.050 5.220 683,959 +0.26(+5.24%)
Dec 19, 2022 5.070 5.110 4.940 4.960 555,589 -0.11(-2.17%)
Dec 16, 2022 5.000 5.170 4.970 5.070 1,431,491 +0.04(+0.80%)
Dec 15, 2022 5.030 5.160 4.950 5.030 680,437 -0.17(-3.27%)
Dec 14, 2022 5.250 5.290 5.110 5.200 684,985 -0.05(-0.95%)
Dec 13, 2022 5.380 5.490 5.210 5.250 635,661 +0.08(+1.55%)
Dec 12, 2022 5.140 5.240 5.080 5.170 476,533 -0.02(-0.39%)
Dec 09, 2022 5.330 5.520 5.190 5.190 882,764 -0.07(-1.33%)
Dec 08, 2022 5.410 5.440 5.210 5.260 474,964 -0.10(-1.87%)
Dec 07, 2022 5.200 5.420 5.200 5.360 752,230 +0.22(+4.28%)
Dec 06, 2022 5.160 5.220 5.030 5.140 631,520 +0.11(+2.19%)
Dec 05, 2022 5.210 5.230 5.000 5.030 826,854 -0.20(-3.82%)
Dec 02, 2022 5.010 5.300 4.940 5.230 896,263 +0.10(+1.95%)
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.