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 (%)
May 31, 2022 4.330 4.420 4.110 4.170 863,718 -0.25(-5.66%)
May 30, 2022 4.430 4.430 4.370 4.420 88,118 +0.00(+0.00%)
May 27, 2022 4.460 4.490 4.380 4.420 343,305 +0.04(+0.91%)
May 26, 2022 4.360 4.450 4.320 4.380 234,715 +0.04(+0.92%)
May 25, 2022 4.300 4.380 4.260 4.340 375,899 -0.03(-0.69%)
May 24, 2022 4.410 4.450 4.300 4.370 491,650 +0.00(+0.00%)
May 20, 2022 4.370 0 +0.02(+0.46%)
May 19, 2022 4.080 4.440 4.060 4.350 804,447 +0.39(+9.85%)
May 18, 2022 4.100 4.110 3.940 3.960 564,521 -0.15(-3.65%)
May 17, 2022 4.060 4.160 4.000 4.110 562,963 +0.15(+3.79%)
May 16, 2022 3.950 3.990 3.870 3.960 701,346 +0.05(+1.28%)
May 13, 2022 3.580 3.960 3.570 3.910 981,471 +0.36(+10.14%)
May 12, 2022 3.720 3.820 3.480 3.550 1,359,947 -0.21(-5.59%)
May 11, 2022 3.860 4.030 3.740 3.760 1,132,308 -0.03(-0.79%)
May 10, 2022 3.990 4.040 3.730 3.790 1,135,001 -0.08(-2.07%)
May 09, 2022 4.130 4.160 3.870 3.870 970,121 -0.35(-8.29%)
May 06, 2022 4.280 4.330 4.210 4.220 520,042 -0.07(-1.63%)
May 05, 2022 4.720 4.720 4.260 4.290 829,485 -0.36(-7.74%)
May 04, 2022 4.570 4.670 4.460 4.650 584,187 +0.07(+1.53%)
May 03, 2022 4.380 4.610 4.380 4.580 666,932 +0.19(+4.33%)
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.