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

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2022 4.750 4.800 4.650 4.730 1,313,930 +0.03(+0.64%)
Feb 25, 2022 4.600 4.700 4.530 4.700 845,567 -0.04(-0.84%)
Feb 24, 2022 5.070 5.100 4.620 4.740 1,505,998 -0.06(-1.25%)
Feb 23, 2022 4.520 4.880 4.520 4.800 856,668 +0.25(+5.49%)
Feb 22, 2022 4.670 4.700 4.510 4.550 839,752 -0.09(-1.94%)
Feb 18, 2022 4.640 0 -0.20(-4.13%)
Feb 17, 2022 4.820 4.860 4.740 4.840 826,905 +0.10(+2.11%)
Feb 16, 2022 4.710 4.770 4.630 4.740 1,273,366 +0.07(+1.50%)
Feb 15, 2022 4.450 4.690 4.400 4.670 585,779 +0.01(+0.21%)
Feb 14, 2022 4.650 4.770 4.620 4.660 911,209 +0.08(+1.75%)
Feb 11, 2022 4.280 4.620 4.280 4.580 1,211,677 +0.30(+7.01%)
Feb 10, 2022 4.360 4.530 4.250 4.280 998,188 -0.12(-2.73%)
Feb 09, 2022 4.470 4.500 4.380 4.400 660,157 -0.05(-1.12%)
Feb 08, 2022 4.430 4.470 4.340 4.450 704,210 +0.03(+0.68%)
Feb 07, 2022 4.160 4.480 4.160 4.420 825,364 +0.29(+7.02%)
Feb 04, 2022 4.150 4.230 4.090 4.130 771,564 -0.06(-1.43%)
Feb 03, 2022 4.270 4.190 625,616 -0.17(-3.90%)
Feb 02, 2022 4.510 4.530 4.330 4.360 704,181 -0.11(-2.46%)
Feb 01, 2022 4.400 4.590 4.390 4.470 942,082 +0.15(+3.47%)
Jan 31, 2022 4.150 4.350 4.320 687,646 +0.19(+4.60%)
Jan 28, 2022 4.130 4.140 4.040 4.130 777,311 -0.04(-0.96%)
Jan 27, 2022 4.280 4.360 4.170 4.170 1,006,565 -0.19(-4.36%)
Jan 26, 2022 4.450 4.590 4.330 4.360 1,063,401 -0.14(-3.11%)
Jan 25, 2022 4.370 4.520 4.310 4.500 647,682 +0.05(+1.12%)
Jan 24, 2022 4.560 4.580 4.260 4.450 1,229,727 -0.19(-4.09%)
Jan 21, 2022 4.850 4.930 4.610 4.640 1,115,182 -0.26(-5.31%)
Jan 20, 2022 5.120 5.150 4.880 4.900 989,195 -0.11(-2.20%)
Jan 19, 2022 4.640 5.050 4.640 5.010 1,534,701 +0.42(+9.15%)
Jan 18, 2022 4.630 4.730 4.540 4.590 1,073,808 +0.00(+0.00%)
Jan 17, 2022 4.590 4.600 4.550 4.590 179,384 -0.02(-0.43%)
Jan 14, 2022 4.700 4.700 4.550 4.610 547,493 -0.09(-1.91%)
Jan 13, 2022 4.780 4.830 4.680 4.700 520,867 -0.10(-2.08%)
Jan 12, 2022 4.760 4.810 4.670 4.800 594,717 +0.07(+1.48%)
Jan 11, 2022 4.630 4.730 4.580 4.730 645,337 +0.12(+2.60%)
Jan 10, 2022 4.500 4.610 4.460 4.610 557,329 +0.05(+1.10%)
Jan 07, 2022 4.550 4.600 4.470 4.560 612,438 +0.01(+0.22%)
Jan 06, 2022 4.640 4.710 4.520 4.550 1,035,171 -0.22(-4.61%)
Jan 05, 2022 5.020 5.080 4.750 4.770 1,044,678 -0.19(-3.83%)
Jan 04, 2022 4.950 5.050 4.890 4.960 867,361 +0.02(+0.40%)
Dec 31, 2021 4.940 4.940 4.940 0 -0.04(-0.80%)
Dec 30, 2021 4.880 5.060 4.880 4.980 947,953 +0.08(+1.63%)
Dec 29, 2021 5.020 5.050 4.880 4.900 1,271,155 -0.25(-4.85%)
Dec 24, 2021 5.150 5.150 5.150 0 +0.06(+1.18%)
Dec 23, 2021 5.020 5.160 4.940 5.090 1,470,876 +0.02(+0.39%)
Dec 22, 2021 5.000 5.080 4.930 5.070 1,001,480 +0.09(+1.81%)
Dec 21, 2021 5.000 5.070 4.840 4.980 1,417,695 +0.08(+1.63%)
Dec 20, 2021 4.710 4.990 4.670 4.900 2,952,234 +0.72(+17.22%)
Dec 17, 2021 4.210 4.280 4.130 4.180 962,101 +0.02(+0.48%)
Dec 16, 2021 4.060 4.240 4.050 4.160 1,351,405 +0.23(+5.85%)
Dec 15, 2021 3.940 3.960 3.770 3.930 1,393,281 -0.05(-1.26%)
Dec 14, 2021 4.010 4.110 3.950 3.980 944,609 -0.15(-3.63%)
Dec 13, 2021 4.120 4.230 4.050 4.130 748,042 +0.02(+0.49%)
Dec 10, 2021 4.230 4.230 4.100 4.110 461,217 -0.05(-1.20%)
Dec 09, 2021 4.300 4.310 4.150 4.160 766,616 -0.20(-4.59%)
Dec 08, 2021 4.300 4.400 4.270 4.360 700,581 +0.00(+0.00%)
Dec 07, 2021 4.320 4.440 4.310 4.360 976,522 +0.04(+0.93%)
Dec 06, 2021 4.180 4.350 4.110 4.320 916,605 +0.10(+2.37%)
Dec 03, 2021 4.180 4.230 4.050 4.220 1,150,201 +0.04(+0.96%)
Dec 02, 2021 4.170 4.200 4.010 4.180 1,304,245 +0.01(+0.24%)
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.