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

Fortuna Silver Mines (TSX: FVI )

6.400 -0.080 (-1.23%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 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 (%)
Aug 31, 2015 3.300 3.330 3.170 3.200 361,513 -0.19(-5.60%)
Aug 28, 2015 3.190 3.450 3.170 3.390 426,925 +0.21(+6.60%)
Aug 27, 2015 3.000 3.220 3.000 3.180 382,025 +0.17(+5.65%)
Aug 26, 2015 3.160 3.200 2.960 3.010 415,510 -0.24(-7.38%)
Aug 25, 2015 3.490 3.500 3.230 3.250 331,890 -0.17(-4.97%)
Aug 24, 2015 3.510 3.850 3.380 3.420 263,383 -0.35(-9.28%)
Aug 21, 2015 4.020 4.030 3.740 3.770 570,845 -0.25(-6.22%)
Aug 20, 2015 3.800 4.090 3.800 4.020 575,522 +0.31(+8.36%)
Aug 19, 2015 3.600 3.750 3.560 3.710 214,660 +0.16(+4.51%)
Aug 18, 2015 3.610 3.630 3.470 3.550 179,050 -0.13(-3.53%)
Aug 17, 2015 3.670 3.790 3.600 3.680 198,691 +0.05(+1.38%)
Aug 14, 2015 3.710 3.710 3.520 3.630 223,785 +0.01(+0.28%)
Aug 13, 2015 3.840 3.840 3.570 3.620 342,638 -0.30(-7.65%)
Aug 12, 2015 3.770 3.970 3.640 3.920 410,398 +0.21(+5.66%)
Aug 11, 2015 3.760 3.760 3.540 3.710 476,063 +0.04(+1.09%)
Aug 10, 2015 3.550 3.720 3.400 3.670 578,991 +0.15(+4.26%)
Aug 07, 2015 3.400 3.650 3.400 3.520 185,010 +0.10(+2.92%)
Aug 06, 2015 3.300 3.500 3.250 3.420 173,589 +0.15(+4.59%)
Aug 05, 2015 3.500 3.550 3.220 3.270 262,496 -0.20(-5.76%)
Aug 04, 2015 3.570 3.680 3.390 3.470 715,395 -0.17(-4.67%)
Jul 31, 2015 3.640 3.640 3.640 0 +0.13(+3.70%)
Jul 30, 2015 3.500 3.610 3.420 3.510 226,862 -0.06(-1.68%)
Jul 29, 2015 3.490 3.610 3.430 3.570 194,422 +0.11(+3.18%)
Jul 28, 2015 3.420 3.500 3.400 3.460 287,027 +0.07(+2.06%)
Jul 27, 2015 3.350 3.580 3.325 3.390 309,481 -0.06(-1.74%)
Jul 24, 2015 3.220 3.500 3.120 3.450 389,990 +0.19(+5.83%)
Jul 23, 2015 3.590 3.600 3.200 3.260 378,735 -0.31(-8.68%)
Jul 22, 2015 3.450 3.630 3.400 3.570 115,071 +0.04(+1.13%)
Jul 21, 2015 3.600 3.730 3.490 3.530 200,236 +0.02(+0.57%)
Jul 20, 2015 3.770 3.840 3.470 3.510 370,127 -0.42(-10.69%)
Jul 17, 2015 4.190 4.190 3.910 3.930 274,654 -0.28(-6.65%)
Jul 16, 2015 4.210 4.240 4.080 4.210 804,257 -0.02(-0.47%)
Jul 15, 2015 4.350 4.350 4.150 4.230 212,815 -0.15(-3.42%)
Jul 14, 2015 4.330 4.570 4.310 4.380 1,075,031 +0.06(+1.39%)
Jul 13, 2015 4.290 4.340 4.220 4.320 670,100 +0.00(+0.00%)
Jul 10, 2015 4.360 4.360 4.235 4.320 218,393 +0.01(+0.23%)
Jul 09, 2015 4.320 4.360 4.180 4.310 699,578 +0.02(+0.47%)
Jul 08, 2015 4.480 4.560 4.240 4.290 376,819 -0.15(-3.38%)
Jul 07, 2015 4.500 4.540 4.420 4.440 188,319 -0.12(-2.63%)
Jul 06, 2015 4.520 4.680 4.510 4.560 122,164 +0.03(+0.66%)
Jul 03, 2015 4.600 4.600 4.460 4.530 19,300 -0.02(-0.44%)
Jul 02, 2015 4.630 4.630 4.480 4.550 76,388 +0.00(+0.00%)
Jun 30, 2015 4.550 4.550 4.550 0 +0.05(+1.11%)
Jun 29, 2015 4.600 4.640 4.490 4.500 145,552 -0.07(-1.53%)
Jun 26, 2015 4.670 4.750 4.560 4.570 223,241 -0.12(-2.56%)
Jun 25, 2015 4.780 4.780 4.650 4.690 177,866 -0.11(-2.29%)
Jun 24, 2015 4.770 4.870 4.720 4.800 119,098 +0.01(+0.21%)
Jun 23, 2015 4.790 4.860 4.750 4.790 108,044 -0.04(-0.83%)
Jun 22, 2015 4.760 4.855 4.660 4.830 787,530 +0.03(+0.63%)
Jun 19, 2015 4.950 4.950 4.780 4.800 234,361 -0.08(-1.64%)
Jun 18, 2015 4.960 5.000 4.820 4.880 191,640 -0.02(-0.41%)
Jun 17, 2015 4.880 4.940 4.760 4.900 310,270 +0.07(+1.45%)
Jun 16, 2015 4.510 4.890 4.510 4.830 339,113 +0.28(+6.15%)
Jun 15, 2015 4.500 4.650 4.470 4.550 143,957 +0.05(+1.11%)
Jun 12, 2015 4.590 4.630 4.490 4.500 98,013 -0.12(-2.60%)
Jun 11, 2015 4.490 4.670 4.490 4.620 235,147 +0.05(+1.09%)
Jun 10, 2015 4.600 4.630 4.500 4.570 109,183 +0.05(+1.11%)
Jun 09, 2015 4.540 4.610 4.450 4.520 124,328 -0.01(-0.22%)
Jun 08, 2015 4.550 4.570 4.430 4.530 121,488 +0.00(+0.00%)
Jun 05, 2015 4.560 4.600 4.500 4.530 203,617 -0.07(-1.52%)
Jun 04, 2015 4.680 4.730 4.580 4.600 258,065 -0.10(-2.13%)
Jun 03, 2015 4.820 4.830 4.695 4.700 220,899 -0.08(-1.67%)
Jun 02, 2015 4.620 4.850 4.620 4.780 303,993 +0.11(+2.36%)
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.