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 (%)
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.