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

Fortuna Silver Mines (TSX: FVI )

6.540 +0.170 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 6.010 6.250 5.920 6.180 2,117,374 +0.41(+7.11%)
May 28, 2020 5.890 6.060 5.670 5.770 1,059,533 +0.04(+0.70%)
May 27, 2020 5.280 5.770 5.190 5.730 1,090,908 +0.23(+4.18%)
May 26, 2020 5.890 5.920 5.480 5.500 1,566,066 -0.33(-5.66%)
May 25, 2020 5.810 5.890 5.760 5.830 390,586 -0.06(-1.02%)
May 22, 2020 6.030 6.200 5.860 5.890 1,075,062 -0.09(-1.51%)
May 21, 2020 5.900 5.990 5.690 5.980 1,727,321 -0.03(-0.50%)
May 20, 2020 5.940 6.220 5.840 6.010 1,350,967 +0.17(+2.91%)
May 19, 2020 5.960 6.110 5.720 5.840 1,734,815 +0.23(+4.10%)
May 15, 2020 5.610 5.610 5.610 0 +0.93(+19.87%)
May 14, 2020 4.420 4.780 4.420 4.680 849,682 +0.13(+2.86%)
May 13, 2020 4.730 4.830 4.390 4.550 1,146,628 -0.04(-0.87%)
May 12, 2020 4.520 4.800 4.510 4.590 855,791 +0.09(+2.00%)
May 11, 2020 4.450 4.660 4.330 4.500 1,306,515 -0.06(-1.32%)
May 08, 2020 4.580 4.750 4.520 4.560 792,013 -0.01(-0.22%)
May 07, 2020 4.370 4.670 4.320 4.570 907,356 +0.28(+6.53%)
May 06, 2020 4.360 4.430 4.270 4.290 522,658 -0.08(-1.83%)
May 05, 2020 4.380 4.430 4.260 4.370 657,101 -0.02(-0.46%)
May 04, 2020 4.450 4.470 4.300 4.390 884,733 +0.00(+0.00%)
May 01, 2020 4.010 4.390 4.000 4.390 981,212 +0.21(+5.02%)
Apr 30, 2020 4.450 4.510 4.100 4.180 1,545,729 -0.22(-5.00%)
Apr 29, 2020 4.170 4.440 4.110 4.400 1,378,338 +0.37(+9.18%)
Apr 28, 2020 3.860 4.090 3.780 4.030 1,006,085 +0.20(+5.22%)
Apr 27, 2020 3.880 3.920 3.690 3.830 1,359,958 +0.02(+0.52%)
Apr 24, 2020 3.890 3.990 3.650 3.810 2,346,707 +0.11(+2.97%)
Apr 23, 2020 3.590 3.840 3.560 3.700 2,069,790 +0.20(+5.71%)
Apr 22, 2020 3.480 3.570 3.430 3.500 1,267,283 +0.13(+3.86%)
Apr 21, 2020 3.300 3.390 3.240 3.370 643,074 -0.04(-1.17%)
Apr 20, 2020 3.360 3.500 3.340 3.410 600,693 +0.09(+2.71%)
Apr 17, 2020 3.450 3.540 3.280 3.320 910,054 -0.25(-7.00%)
Apr 16, 2020 3.570 3.690 3.490 3.570 780,016 +0.06(+1.71%)
Apr 15, 2020 3.570 3.800 3.470 3.510 827,092 -0.19(-5.14%)
Apr 14, 2020 3.810 4.140 3.580 3.700 1,420,671 -0.02(-0.54%)
Apr 13, 2020 3.440 3.750 3.210 3.720 1,123,094 +0.34(+10.06%)
Apr 09, 2020 3.380 3.380 3.380 0 +0.27(+8.68%)
Apr 08, 2020 3.180 3.290 3.090 3.110 554,375 -0.05(-1.58%)
Apr 07, 2020 3.320 3.560 3.130 3.160 1,312,004 -0.05(-1.56%)
Apr 06, 2020 3.040 3.270 3.030 3.210 818,226 +0.32(+11.07%)
Apr 03, 2020 3.080 3.120 2.860 2.890 927,996 -0.17(-5.56%)
Apr 02, 2020 3.160 3.280 3.040 3.060 1,338,611 -0.06(-1.92%)
Apr 01, 2020 3.210 3.250 3.020 3.120 1,075,737 -0.12(-3.70%)
Mar 31, 2020 3.230 3.530 3.220 3.240 839,057 +0.04(+1.25%)
Mar 30, 2020 3.400 3.520 3.090 3.200 945,261 -0.18(-5.33%)
Mar 27, 2020 3.620 3.790 3.380 3.380 1,022,182 -0.40(-10.58%)
Mar 26, 2020 4.020 4.180 3.610 3.780 909,543 -0.14(-3.57%)
Mar 25, 2020 4.010 4.310 3.860 3.920 1,358,813 -0.19(-4.62%)
Mar 24, 2020 3.990 4.310 3.680 4.110 1,476,360 +0.74(+21.96%)
Mar 23, 2020 3.510 3.550 3.130 3.370 1,016,979 +0.11(+3.37%)
Mar 20, 2020 3.790 3.800 3.240 3.260 1,110,258 -0.40(-10.93%)
Mar 19, 2020 3.290 3.920 2.930 3.660 1,625,292 +0.46(+14.38%)
Mar 18, 2020 3.110 3.470 2.980 3.200 1,758,856 +0.01(+0.31%)
Mar 17, 2020 2.860 3.650 2.860 3.190 2,727,638 +0.31(+10.76%)
Mar 16, 2020 2.230 3.360 2.050 2.880 2,463,626 +0.31(+12.06%)
Mar 13, 2020 3.100 3.100 2.490 2.570 1,739,514 -0.27(-9.51%)
Mar 12, 2020 2.860 3.400 2.650 2.840 1,523,557 -0.80(-21.98%)
Mar 11, 2020 4.060 4.080 3.600 3.640 736,953 -0.47(-11.44%)
Mar 10, 2020 4.130 4.190 3.870 4.110 662,186 +0.02(+0.49%)
Mar 09, 2020 4.000 4.370 3.950 4.090 731,558 -0.35(-7.88%)
Mar 06, 2020 4.590 4.590 4.250 4.440 528,904 -0.11(-2.42%)
Mar 05, 2020 4.400 4.550 4.300 4.550 381,533 +0.20(+4.60%)
Mar 04, 2020 4.440 4.480 4.180 4.350 415,115 +0.01(+0.23%)
Mar 03, 2020 4.190 4.580 4.090 4.340 1,156,359 +0.26(+6.37%)
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.