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

Fortuna Silver Mines (TSX: FVI )

7.940 +0.550 (+7.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.590 8.700 8.360 8.470 804,172 -0.21(-2.42%)
Sep 29, 2020 8.550 8.870 8.550 8.680 728,887 +0.20(+2.36%)
Sep 28, 2020 8.580 8.590 8.290 8.480 656,690 +0.12(+1.44%)
Sep 25, 2020 8.390 8.460 8.210 8.360 627,450 -0.15(-1.76%)
Sep 24, 2020 8.000 8.580 7.840 8.510 1,343,878 +0.33(+4.03%)
Sep 23, 2020 8.990 9.040 8.120 8.180 1,714,565 -1.17(-12.51%)
Sep 22, 2020 9.390 9.550 9.230 9.350 637,122 +0.00(+0.00%)
Sep 21, 2020 9.580 9.850 9.130 9.350 1,415,370 -0.63(-6.31%)
Sep 18, 2020 10.35 10.47 9.930 9.980 6,916,842 -0.26(-2.54%)
Sep 17, 2020 9.840 10.29 9.720 10.24 1,194,052 -0.03(-0.29%)
Sep 16, 2020 10.09 10.37 9.960 10.27 1,073,251 +0.29(+2.91%)
Sep 15, 2020 10.03 10.14 9.740 9.980 1,140,581 +0.10(+1.01%)
Sep 14, 2020 9.420 9.900 9.300 9.880 1,743,271 +0.74(+8.10%)
Sep 11, 2020 9.470 9.630 9.100 9.140 972,407 -0.27(-2.87%)
Sep 10, 2020 9.650 9.950 9.290 9.410 1,297,960 +0.09(+0.97%)
Sep 09, 2020 9.070 9.340 8.910 9.320 1,125,680 +0.39(+4.37%)
Sep 08, 2020 8.780 9.140 8.560 8.930 1,213,141 -0.12(-1.33%)
Sep 04, 2020 9.050 9.050 9.050 0 -0.14(-1.52%)
Sep 03, 2020 9.060 9.320 8.780 9.190 1,193,682 +0.01(+0.11%)
Sep 02, 2020 9.260 9.260 8.780 9.180 942,071 -0.23(-2.44%)
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.