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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 4.610 4.730 4.590 4.700 509,265 +0.11(+2.40%)
Jul 28, 2023 4.630 4.630 4.550 4.590 224,832 +0.03(+0.66%)
Jul 27, 2023 4.780 4.780 4.560 4.560 442,611 -0.28(-5.79%)
Jul 26, 2023 4.840 4.850 4.760 4.840 201,014 +0.02(+0.41%)
Jul 25, 2023 4.740 4.820 4.730 4.820 368,522 +0.13(+2.77%)
Jul 24, 2023 4.800 4.800 4.680 4.690 342,574 -0.14(-2.90%)
Jul 21, 2023 4.870 4.920 4.800 4.830 220,492 -0.05(-1.02%)
Jul 20, 2023 5.020 5.060 4.880 4.880 440,808 -0.18(-3.56%)
Jul 19, 2023 5.060 5.130 5.020 5.060 354,742 -0.01(-0.20%)
Jul 18, 2023 4.880 5.100 4.880 5.070 603,582 +0.20(+4.11%)
Jul 17, 2023 4.700 4.880 4.600 4.870 268,790 +0.11(+2.31%)
Jul 14, 2023 4.600 4.820 4.590 4.760 766,014 +0.16(+3.48%)
Jul 13, 2023 4.600 4.650 4.470 4.600 536,542 +0.00(+0.00%)
Jul 12, 2023 4.230 4.620 4.230 4.600 797,155 +0.43(+10.31%)
Jul 11, 2023 4.260 4.270 4.130 4.170 438,168 -0.07(-1.65%)
Jul 10, 2023 4.150 4.240 4.070 4.240 383,738 +0.05(+1.19%)
Jul 07, 2023 4.150 4.270 4.130 4.190 379,314 +0.07(+1.70%)
Jul 06, 2023 4.220 4.260 4.110 4.120 307,637 -0.14(-3.29%)
Jul 05, 2023 4.350 4.350 4.250 4.260 254,574 -0.10(-2.29%)
Jul 04, 2023 4.260 4.360 4.260 4.360 118,722 +0.05(+1.16%)
Jun 30, 2023 4.310 0 +0.07(+1.65%)
Jun 29, 2023 4.100 4.250 4.080 4.240 236,403 +0.10(+2.42%)
Jun 28, 2023 4.090 4.170 4.080 4.140 236,836 +0.00(+0.00%)
Jun 27, 2023 4.190 4.220 4.080 4.140 306,885 -0.02(-0.48%)
Jun 26, 2023 4.080 4.180 4.050 4.160 274,529 +0.11(+2.72%)
Jun 23, 2023 4.100 4.180 4.030 4.050 206,754 +0.02(+0.50%)
Jun 22, 2023 4.050 4.070 4.020 4.030 274,840 -0.08(-1.95%)
Jun 21, 2023 4.130 4.130 4.050 4.110 367,590 -0.03(-0.72%)
Jun 20, 2023 4.310 4.330 4.140 4.140 292,811 -0.14(-3.27%)
Jun 19, 2023 4.350 4.350 4.280 4.280 113,652 -0.14(-3.17%)
Jun 16, 2023 4.340 4.450 4.280 4.420 795,631 +0.07(+1.61%)
Jun 15, 2023 4.400 4.420 4.340 4.350 165,931 -0.85(-16.35%)
May 08, 2023 5.230 5.300 5.180 5.200 421,448 -0.07(-1.33%)
May 05, 2023 5.200 5.290 5.070 5.270 866,793 -0.04(-0.75%)
May 04, 2023 5.230 5.360 5.210 5.310 602,419 +0.09(+1.72%)
May 03, 2023 5.210 5.270 5.160 5.220 539,669 +0.00(+0.00%)
May 02, 2023 5.050 5.220 4.910 5.220 861,534 +0.16(+3.16%)
May 01, 2023 5.210 5.270 5.050 5.060 489,405 -0.02(-0.39%)
Apr 28, 2023 5.060 5.130 5.010 5.080 1,592,883 +0.01(+0.20%)
Apr 27, 2023 5.030 5.070 4.950 5.070 471,198 +0.02(+0.40%)
Apr 26, 2023 5.000 5.140 5.000 5.050 639,440 +0.00(+0.00%)
Apr 25, 2023 4.980 5.070 4.920 5.050 569,871 +0.02(+0.40%)
Apr 24, 2023 4.980 5.050 4.950 5.030 624,551 +0.04(+0.80%)
Apr 21, 2023 5.050 5.130 4.990 4.990 574,184 -0.10(-1.96%)
Apr 20, 2023 5.150 5.240 5.090 5.090 524,254 -0.04(-0.78%)
Apr 19, 2023 5.070 5.180 5.010 5.130 659,368 -0.05(-0.97%)
Apr 18, 2023 5.160 5.330 5.140 5.180 529,527 +0.03(+0.58%)
Apr 17, 2023 5.260 5.260 5.140 5.150 491,509 -0.17(-3.20%)
Apr 14, 2023 5.390 5.430 5.240 5.320 803,258 -0.17(-3.10%)
Apr 13, 2023 5.470 5.610 5.420 5.490 1,158,205 +0.08(+1.48%)
Apr 12, 2023 5.500 5.540 5.320 5.410 781,700 -0.01(-0.18%)
Apr 11, 2023 5.360 5.500 5.340 5.420 582,589 +0.11(+2.07%)
Apr 10, 2023 5.290 5.340 5.260 5.310 490,690 -0.05(-0.93%)
Apr 06, 2023 5.360 0 +0.00(+0.00%)
Apr 05, 2023 5.470 5.510 5.320 5.360 742,551 -0.08(-1.47%)
Apr 04, 2023 5.240 5.480 5.210 5.440 611,527 +0.20(+3.82%)
Apr 03, 2023 5.120 5.330 5.100 5.240 788,069 +0.09(+1.75%)
Mar 31, 2023 5.180 5.270 5.130 5.150 851,107 -0.02(-0.39%)
Mar 30, 2023 5.080 5.170 5.020 5.170 789,105 +0.15(+2.99%)
Mar 29, 2023 5.020 5.160 4.990 5.020 603,059 -0.07(-1.38%)
Mar 28, 2023 4.870 5.100 4.820 5.090 699,651 +0.24(+4.95%)
Mar 27, 2023 4.730 4.870 4.690 4.850 602,496 -0.01(-0.21%)
Mar 24, 2023 4.900 4.960 4.800 4.860 561,787 +0.05(+1.04%)
Mar 23, 2023 4.660 4.890 4.650 4.810 805,228 +0.18(+3.89%)
Mar 22, 2023 4.520 4.710 4.500 4.630 897,550 +0.11(+2.43%)
Mar 21, 2023 4.720 4.720 4.470 4.520 930,032 -0.30(-6.22%)
Mar 20, 2023 4.760 4.870 4.710 4.820 721,084 +0.13(+2.77%)
Mar 17, 2023 4.490 4.800 4.410 4.690 1,989,592 +0.27(+6.11%)
Mar 16, 2023 4.630 4.680 4.340 4.420 1,094,728 -0.29(-6.16%)
Mar 15, 2023 4.940 4.980 4.670 4.710 869,497 -0.10(-2.08%)
Mar 14, 2023 4.790 4.850 4.660 4.810 654,565 -0.01(-0.21%)
Mar 13, 2023 4.610 4.880 4.610 4.820 1,352,772 +0.42(+9.55%)
Mar 10, 2023 4.400 4.530 4.390 4.400 693,298 +0.09(+2.09%)
Mar 09, 2023 4.390 4.450 4.290 4.310 464,739 -0.04(-0.92%)
Mar 08, 2023 4.400 4.460 4.310 4.350 398,355 -0.04(-0.91%)
Mar 07, 2023 4.520 4.520 4.340 4.390 489,059 -0.17(-3.73%)
Mar 06, 2023 4.610 4.640 4.540 4.560 509,437 -0.13(-2.77%)
Mar 03, 2023 4.600 4.690 4.580 4.690 463,142 +0.13(+2.85%)
Mar 02, 2023 4.500 4.560 4.470 4.560 401,176 +0.03(+0.66%)
Mar 01, 2023 4.500 4.550 4.460 4.530 502,427 +0.10(+2.26%)
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 5.280 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%)
Dec 01, 2022 5.140 5.290 5.060 5.130 973,217 +0.11(+2.19%)
Nov 30, 2022 4.940 5.040 4.860 5.020 1,313,759 +0.15(+3.08%)
Nov 29, 2022 4.790 4.930 4.770 4.870 540,085 +0.18(+3.84%)
Nov 28, 2022 4.860 4.860 4.660 4.690 527,041 -0.17(-3.50%)
Nov 25, 2022 4.850 4.920 4.840 4.860 237,523 -0.01(-0.21%)
Nov 24, 2022 4.900 4.920 4.850 4.870 137,194 -0.05(-1.02%)
Nov 23, 2022 4.860 4.920 4.780 4.920 651,518 +0.06(+1.23%)
Nov 22, 2022 4.600 4.860 4.590 4.860 670,188 +0.30(+6.58%)
Nov 21, 2022 4.560 4.580 4.470 4.560 447,477 -0.04(-0.87%)
Nov 18, 2022 4.600 4.670 4.550 4.600 489,207 +0.00(+0.00%)
Nov 17, 2022 4.500 4.630 4.400 4.600 527,372 -0.05(-1.08%)
Nov 16, 2022 4.650 4.770 4.610 4.650 656,780 -0.04(-0.85%)
Nov 15, 2022 4.780 4.800 4.610 4.690 1,025,070 -0.03(-0.64%)
Nov 14, 2022 4.600 4.800 4.600 4.720 903,834 +0.09(+1.94%)
Nov 11, 2022 4.550 4.650 4.480 4.630 935,639 +0.03(+0.65%)
Nov 10, 2022 4.280 4.640 4.160 4.600 1,431,491 +0.51(+12.47%)
Nov 09, 2022 4.260 4.310 4.090 4.090 808,230 -0.20(-4.66%)
Nov 08, 2022 4.010 4.330 3.970 4.290 1,049,279 +0.30(+7.52%)
Nov 07, 2022 4.030 4.130 3.940 3.990 735,892 +0.02(+0.50%)
Nov 04, 2022 3.800 3.970 3.770 3.970 881,391 +0.37(+10.28%)
Nov 03, 2022 3.600 3.670 3.550 3.600 518,094 -0.06(-1.64%)
Nov 02, 2022 3.920 3.940 3.640 3.660 740,556 -0.23(-5.91%)
Nov 01, 2022 3.950 4.040 3.890 3.890 404,951 +0.10(+2.64%)
Oct 31, 2022 3.660 3.860 3.660 3.790 952,889 -0.05(-1.30%)
Oct 28, 2022 3.810 3.860 3.750 3.840 520,034 -0.05(-1.29%)
Oct 27, 2022 4.010 4.040 3.870 3.890 529,822 -0.09(-2.26%)
Oct 26, 2022 3.880 4.040 3.880 3.980 894,156 +0.13(+3.38%)
Oct 25, 2022 3.810 3.940 3.810 3.850 577,532 +0.02(+0.52%)
Oct 24, 2022 3.830 3.850 3.730 3.830 641,454 -0.04(-1.03%)
Oct 21, 2022 3.640 3.900 3.620 3.870 611,085 +0.25(+6.91%)
Oct 20, 2022 3.580 3.730 3.510 3.620 584,793 +0.05(+1.40%)
Oct 19, 2022 3.650 3.650 3.530 3.570 476,775 -0.16(-4.29%)
Oct 18, 2022 3.740 3.770 3.640 3.730 597,444 +0.05(+1.36%)
Oct 17, 2022 3.750 3.770 3.670 3.680 724,252 +0.09(+2.51%)
Oct 14, 2022 3.790 3.800 3.570 3.590 519,675 -0.23(-6.02%)
Oct 13, 2022 3.700 3.820 3.610 3.820 646,124 -0.04(-1.04%)
Oct 12, 2022 3.740 3.860 3.710 3.860 371,620 +0.07(+1.85%)
Oct 11, 2022 3.790 3.920 3.740 3.790 481,531 -0.07(-1.81%)
Oct 07, 2022 3.860 0 -0.35(-8.31%)
Oct 06, 2022 3.720 4.210 3.720 4.210 1,637,878 +0.45(+11.97%)
Oct 05, 2022 3.600 3.790 3.560 3.760 794,553 +0.05(+1.35%)
Oct 04, 2022 3.820 3.830 3.700 3.710 722,576 +0.00(+0.00%)
Oct 03, 2022 3.580 3.720 3.510 3.710 958,421 +0.25(+7.23%)
Sep 30, 2022 3.290 3.510 3.270 3.460 841,389 +0.21(+6.46%)
Sep 29, 2022 3.130 3.260 3.110 3.250 666,950 +0.07(+2.20%)
Sep 28, 2022 2.920 3.200 2.920 3.180 635,290 +0.30(+10.42%)
Sep 27, 2022 2.950 3.000 2.880 2.880 527,046 +0.03(+1.05%)
Sep 26, 2022 2.900 2.970 2.820 2.850 811,093 -0.05(-1.72%)
Sep 23, 2022 3.000 3.000 2.850 2.900 935,490 -0.20(-6.45%)
Sep 22, 2022 3.190 3.260 3.070 3.100 386,950 -0.05(-1.59%)
Sep 21, 2022 3.160 3.280 3.090 3.150 450,400 +0.02(+0.64%)
Sep 20, 2022 3.130 3.130 3.060 3.130 453,270 -0.05(-1.57%)
Sep 19, 2022 3.100 3.200 3.070 3.180 592,771 +0.02(+0.63%)
Sep 16, 2022 3.040 3.190 3.000 3.160 1,182,083 +0.07(+2.27%)
Sep 15, 2022 3.140 3.240 3.050 3.090 595,700 -0.09(-2.83%)
Sep 14, 2022 3.230 3.260 3.180 3.180 510,821 -0.03(-0.93%)
Sep 13, 2022 3.240 3.320 3.180 3.210 429,995 -0.17(-5.03%)
Sep 12, 2022 3.370 3.430 3.330 3.380 500,248 +0.13(+4.00%)
Sep 09, 2022 3.200 3.250 3.170 3.250 522,954 +0.09(+2.85%)
Sep 08, 2022 3.070 3.160 3.050 3.160 601,737 +0.06(+1.94%)
Sep 07, 2022 2.950 3.120 2.920 3.100 560,356 +0.17(+5.80%)
Sep 06, 2022 3.020 3.090 2.930 2.930 663,094 -0.05(-1.68%)
Sep 02, 2022 2.980 0 +0.11(+3.83%)
Sep 01, 2022 2.970 2.970 2.860 2.870 652,781 -0.17(-5.59%)
Aug 31, 2022 3.000 3.060 2.960 3.040 954,887 -0.01(-0.33%)
Aug 30, 2022 3.130 3.150 3.020 3.050 490,314 -0.09(-2.87%)
Aug 29, 2022 3.110 3.230 3.100 3.140 576,884 -0.03(-0.95%)
Aug 26, 2022 3.350 3.410 3.130 3.170 810,077 -0.20(-5.93%)
Aug 25, 2022 3.350 3.410 3.310 3.370 518,252 +0.04(+1.20%)
Aug 24, 2022 3.210 3.350 3.200 3.330 643,280 +0.10(+3.10%)
Aug 23, 2022 3.150 3.320 3.150 3.230 668,823 +0.09(+2.87%)
Aug 22, 2022 3.110 3.170 3.080 3.140 1,018,046 -0.01(-0.32%)
Aug 19, 2022 3.230 3.250 3.150 3.150 702,992 -0.13(-3.96%)
Aug 18, 2022 3.270 3.300 3.240 3.280 561,534 +0.03(+0.92%)
Aug 17, 2022 3.410 3.430 3.230 3.250 1,045,100 -0.20(-5.80%)
Aug 16, 2022 3.400 3.470 3.390 3.450 754,999 +0.01(+0.29%)
Aug 15, 2022 3.370 3.450 3.310 3.440 812,249 +0.00(+0.00%)
Aug 12, 2022 3.400 3.520 3.360 3.440 750,234 +0.09(+2.69%)
Aug 11, 2022 3.580 3.610 3.330 3.350 1,394,956 -0.37(-9.95%)
Aug 10, 2022 3.780 3.820 3.700 3.720 675,837 -0.02(-0.53%)
Aug 09, 2022 3.840 3.840 3.660 3.740 509,305 -0.08(-2.09%)
Aug 08, 2022 3.770 3.860 3.770 3.820 466,059 +0.14(+3.80%)
Aug 05, 2022 3.600 3.690 3.540 3.680 774,067 -0.03(-0.81%)
Aug 04, 2022 3.550 3.750 3.500 3.710 834,822 +0.20(+5.70%)
Aug 03, 2022 3.630 3.640 3.460 3.510 663,673 -0.11(-3.04%)
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.