Skip to main content

Fortuna Silver Mines (TSX: FVI )

5.030 +0.120 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.430 5.560 5.390 5.540 641,979 +0.11(+2.03%)
Aug 30, 2021 5.560 5.600 5.360 5.430 534,734 -0.09(-1.63%)
Aug 27, 2021 5.270 5.570 5.210 5.520 636,093 +0.29(+5.54%)
Aug 26, 2021 5.200 5.320 5.170 5.230 600,603 -0.01(-0.19%)
Aug 25, 2021 5.260 5.330 5.190 5.240 729,107 -0.05(-0.95%)
Aug 24, 2021 5.350 5.350 5.180 5.290 635,649 +0.07(+1.34%)
Aug 23, 2021 5.070 5.250 5.010 5.220 1,343,964 +0.31(+6.31%)
Aug 20, 2021 4.940 5.100 4.900 4.910 528,275 -0.03(-0.61%)
Aug 19, 2021 5.100 5.100 4.900 4.940 913,595 -0.13(-2.56%)
Aug 18, 2021 5.180 5.180 5.000 5.070 1,039,477 -0.10(-1.93%)
Aug 17, 2021 5.260 5.390 5.120 5.170 1,202,398 -0.11(-2.08%)
Aug 16, 2021 5.440 5.540 5.270 5.280 796,255 -0.19(-3.47%)
Aug 13, 2021 5.310 5.490 5.300 5.470 794,813 +0.23(+4.39%)
Aug 12, 2021 5.470 5.470 5.180 5.240 1,637,402 -0.27(-4.90%)
Aug 11, 2021 5.360 5.540 5.350 5.510 831,877 +0.20(+3.77%)
Aug 10, 2021 5.500 5.540 5.300 5.310 1,140,802 -0.03(-0.56%)
Aug 09, 2021 5.490 5.510 5.330 5.340 1,096,688 -0.26(-4.64%)
Aug 06, 2021 5.550 5.640 5.460 5.600 984,073 -0.06(-1.06%)
Aug 05, 2021 5.760 5.790 5.600 5.660 634,077 -0.09(-1.57%)
Aug 04, 2021 6.030 6.070 5.740 5.750 843,271 -0.15(-2.54%)
Aug 03, 2021 5.900 5.930 5.810 5.900 459,703 -0.03(-0.51%)
Jul 30, 2021 5.930 5.930 5.930 0 -0.01(-0.17%)
Jul 29, 2021 6.100 6.170 5.930 5.940 764,089 +0.07(+1.19%)
Jul 28, 2021 5.640 5.880 5.620 5.870 638,803 +0.26(+4.63%)
Jul 27, 2021 5.770 5.770 5.520 5.610 889,574 -0.04(-0.71%)
Jul 26, 2021 5.520 5.770 5.520 5.650 1,021,800 +0.17(+3.10%)
Jul 23, 2021 5.550 5.580 5.430 5.480 591,175 -0.09(-1.62%)
Jul 22, 2021 5.600 5.650 5.420 5.570 787,752 +0.02(+0.36%)
Jul 21, 2021 5.480 5.610 5.420 5.550 1,577,537 +0.06(+1.09%)
Jul 20, 2021 5.840 5.960 5.470 5.490 1,880,082 -0.36(-6.15%)
Jul 19, 2021 6.000 6.130 5.800 5.850 904,503 -0.24(-3.94%)
Jul 16, 2021 6.420 6.420 6.060 6.090 1,076,566 -0.39(-6.02%)
Jul 15, 2021 6.530 6.550 6.370 6.480 773,462 -0.02(-0.31%)
Jul 14, 2021 6.560 6.640 6.460 6.500 961,005 +0.08(+1.25%)
Jul 13, 2021 6.350 6.620 6.350 6.420 856,033 +0.08(+1.26%)
Jul 12, 2021 6.630 6.630 6.290 6.340 1,032,649 -0.26(-3.94%)
Jul 09, 2021 6.410 6.660 6.410 6.600 599,954 +0.15(+2.33%)
Jul 08, 2021 6.740 6.750 6.350 6.450 1,318,108 -0.23(-3.44%)
Jul 07, 2021 6.750 6.820 6.570 6.680 1,655,003 -0.09(-1.33%)
Jul 06, 2021 6.910 7.060 6.720 6.770 1,509,778 +0.05(+0.74%)
Jul 05, 2021 6.870 6.870 6.680 6.720 620,762 -0.06(-0.88%)
Jul 02, 2021 6.950 6.960 6.710 6.780 4,846,838 -0.13(-1.88%)
Jun 30, 2021 6.910 6.910 6.910 0 +0.24(+3.60%)
Jun 29, 2021 6.710 6.780 6.580 6.670 1,577,898 -0.14(-2.06%)
Jun 28, 2021 6.960 6.980 6.670 6.810 745,206 -0.10(-1.45%)
Jun 25, 2021 7.060 7.150 6.870 6.910 930,614 -0.10(-1.43%)
Jun 24, 2021 7.090 7.110 6.950 7.010 540,468 +0.02(+0.29%)
Jun 23, 2021 7.120 7.220 6.960 6.990 728,373 -0.07(-0.99%)
Jun 22, 2021 7.200 7.220 7.060 7.060 755,414 -0.15(-2.08%)
Jun 21, 2021 7.360 7.360 7.170 7.210 536,588 -0.04(-0.55%)
Jun 18, 2021 7.420 7.510 7.250 7.250 853,041 -0.11(-1.49%)
Jun 17, 2021 7.500 7.580 7.230 7.360 1,845,545 -0.41(-5.28%)
Jun 16, 2021 7.900 8.000 7.730 7.770 850,787 -0.08(-1.02%)
Jun 15, 2021 8.000 8.020 7.820 7.850 715,854 -0.14(-1.75%)
Jun 14, 2021 7.870 8.170 7.750 7.990 841,926 -0.03(-0.37%)
Jun 11, 2021 8.270 8.310 8.020 8.020 775,177 -0.25(-3.02%)
Jun 10, 2021 8.100 8.270 8.000 8.270 1,297,956 +0.19(+2.35%)
Jun 09, 2021 8.040 8.210 8.000 8.080 629,161 +0.04(+0.50%)
Jun 08, 2021 8.200 8.260 8.030 8.040 676,792 -0.20(-2.43%)
Jun 07, 2021 8.200 8.270 8.100 8.240 702,363 +0.00(+0.00%)
Jun 04, 2021 8.190 8.340 8.110 8.240 668,993 +0.17(+2.11%)
Jun 03, 2021 8.360 8.370 8.030 8.070 967,694 -0.49(-5.72%)
Jun 02, 2021 8.540 8.610 8.440 8.560 723,261 +0.05(+0.59%)
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.