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 (%)
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 4.840 200,658 +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 4.870 268,580 +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 4.600 536,462 +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 4.170 438,088 -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 4.120 307,428 -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 -0.09(-2.03%)
Jun 14, 2023 4.540 4.560 4.390 4.440 378,628 -0.06(-1.33%)
Jun 13, 2023 4.700 4.730 4.500 4.500 572,813 -0.14(-3.02%)
Jun 12, 2023 4.630 4.640 4.510 4.640 791,012 -0.03(-0.64%)
Jun 09, 2023 4.680 4.710 4.610 4.670 482,025 -0.05(-1.06%)
Jun 08, 2023 4.730 4.770 4.710 4.720 342,482 +0.07(+1.51%)
Jun 07, 2023 4.790 4.890 4.650 4.650 727,772 -0.13(-2.72%)
Jun 06, 2023 4.720 4.790 4.670 4.780 579,229 +0.04(+0.84%)
Jun 05, 2023 4.630 4.760 4.600 4.740 341,156 +0.07(+1.50%)
Jun 02, 2023 4.740 4.770 4.620 4.670 455,690 -0.07(-1.48%)
Jun 01, 2023 4.520 4.790 4.510 4.740 550,755 +0.24(+5.33%)
May 31, 2023 4.410 4.520 4.400 4.500 603,692 +0.10(+2.27%)
May 30, 2023 4.430 4.480 4.370 4.400 315,628 -0.04(-0.90%)
May 29, 2023 4.430 4.440 4.390 4.440 95,716 -0.01(-0.22%)
May 26, 2023 4.470 4.500 4.420 4.450 242,708 +0.04(+0.91%)
May 25, 2023 4.420 4.470 4.380 4.410 394,981 -0.01(-0.23%)
May 24, 2023 4.610 4.610 4.420 4.420 495,650 -0.19(-4.12%)
May 23, 2023 4.600 4.640 4.550 4.610 298,869 -0.04(-0.86%)
May 19, 2023 4.650 0 +0.06(+1.31%)
May 18, 2023 4.680 4.680 4.500 4.590 740,186 -0.15(-3.16%)
May 17, 2023 4.780 4.810 4.680 4.740 444,542 -0.09(-1.86%)
May 16, 2023 4.620 5.000 4.590 4.830 991,930 +0.13(+2.77%)
May 15, 2023 4.690 4.760 4.680 4.700 385,170 +0.00(+0.00%)
May 12, 2023 4.680 4.770 4.630 4.700 569,273 +0.02(+0.43%)
May 11, 2023 4.690 4.740 4.630 4.680 796,616 -0.07(-1.47%)
May 10, 2023 5.050 5.060 4.700 4.750 810,688 -0.31(-6.13%)
May 09, 2023 5.150 5.160 5.050 5.060 876,237 -0.14(-2.69%)
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%)
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.