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

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2019 4.110 4.210 4.040 4.200 666,921 +0.15(+3.70%)
Oct 30, 2019 4.060 4.070 3.920 4.050 514,645 +0.00(+0.00%)
Oct 29, 2019 3.970 4.080 3.950 4.050 300,345 +0.02(+0.50%)
Oct 28, 2019 4.150 4.150 3.950 4.030 445,708 -0.13(-3.12%)
Oct 25, 2019 4.320 4.340 4.110 4.160 428,140 +0.00(+0.00%)
Oct 24, 2019 4.070 4.160 4.030 4.160 376,300 +0.12(+2.97%)
Oct 23, 2019 4.000 4.050 3.950 4.040 387,513 +0.08(+2.02%)
Oct 22, 2019 3.960 3.980 3.840 3.960 205,817 -0.01(-0.25%)
Oct 21, 2019 4.170 4.170 3.940 3.970 334,058 -0.15(-3.64%)
Oct 18, 2019 4.100 4.190 4.080 4.120 195,540 -0.01(-0.24%)
Oct 17, 2019 4.050 4.190 4.010 4.130 347,120 +0.07(+1.72%)
Oct 16, 2019 3.990 4.070 3.990 4.060 329,203 +0.07(+1.75%)
Oct 15, 2019 4.080 4.140 3.970 3.990 646,412 -0.07(-1.72%)
Oct 11, 2019 4.060 4.060 4.060 0 -0.17(-4.02%)
Oct 10, 2019 4.250 4.260 4.130 4.230 261,368 -0.02(-0.47%)
Oct 09, 2019 4.410 4.430 4.210 4.250 305,163 -0.13(-2.97%)
Oct 08, 2019 4.320 4.400 4.280 4.380 386,078 +0.15(+3.55%)
Oct 07, 2019 4.260 4.300 4.190 4.230 219,350 -0.08(-1.86%)
Oct 04, 2019 4.230 4.330 4.170 4.310 348,596 +0.07(+1.65%)
Oct 03, 2019 4.150 4.300 4.110 4.240 482,641 +0.09(+2.17%)
Oct 02, 2019 4.170 4.230 4.070 4.150 571,450 +0.05(+1.22%)
Oct 01, 2019 4.150 4.240 4.050 4.100 537,523 +0.00(+0.00%)
Sep 30, 2019 4.230 4.250 3.990 4.100 606,656 -0.21(-4.87%)
Sep 27, 2019 4.300 4.420 4.220 4.310 568,742 -0.08(-1.82%)
Sep 26, 2019 4.600 4.660 4.380 4.390 660,302 -0.22(-4.77%)
Sep 25, 2019 4.850 4.870 4.540 4.610 486,352 -0.26(-5.34%)
Sep 24, 2019 4.810 4.910 4.640 4.870 676,619 +0.02(+0.41%)
Sep 23, 2019 4.740 4.900 4.730 4.850 700,850 +0.22(+4.75%)
Sep 20, 2019 4.580 4.660 4.540 4.630 591,916 +0.06(+1.31%)
Sep 19, 2019 4.570 4.620 4.510 4.570 549,677 +0.06(+1.33%)
Sep 18, 2019 4.700 4.700 4.420 4.510 560,131 -0.18(-3.84%)
Sep 17, 2019 4.570 4.730 4.550 4.690 506,883 +0.15(+3.30%)
Sep 16, 2019 4.730 4.750 4.490 4.540 721,781 +0.02(+0.44%)
Sep 13, 2019 4.670 4.730 4.510 4.520 660,024 -0.07(-1.53%)
Sep 12, 2019 4.800 4.850 4.580 4.590 727,944 -0.05(-1.08%)
Sep 11, 2019 4.900 4.900 4.540 4.640 1,194,859 -0.22(-4.53%)
Sep 10, 2019 4.790 4.950 4.760 4.860 589,537 +0.09(+1.89%)
Sep 09, 2019 4.910 4.930 4.640 4.770 864,157 -0.10(-2.05%)
Sep 06, 2019 5.040 5.120 4.860 4.870 896,360 -0.16(-3.18%)
Sep 05, 2019 5.440 5.440 4.990 5.030 1,659,777 -0.59(-10.50%)
Sep 04, 2019 5.800 5.820 5.510 5.620 811,330 -0.15(-2.60%)
Sep 03, 2019 5.650 5.850 5.610 5.770 1,065,533 +0.27(+4.91%)
Aug 30, 2019 5.500 5.500 5.500 0 +0.06(+1.10%)
Aug 29, 2019 5.700 5.760 5.360 5.440 713,191 -0.24(-4.23%)
Aug 28, 2019 5.720 5.810 5.540 5.680 515,979 +0.07(+1.25%)
Aug 27, 2019 5.360 5.740 5.260 5.610 812,268 +0.35(+6.65%)
Aug 26, 2019 5.370 5.440 5.200 5.260 914,114 +0.04(+0.77%)
Aug 23, 2019 5.040 5.300 4.980 5.220 769,116 +0.24(+4.82%)
Aug 22, 2019 4.940 5.100 4.880 4.980 339,066 +0.02(+0.40%)
Aug 21, 2019 5.070 5.110 4.940 4.960 456,950 -0.11(-2.17%)
Aug 20, 2019 4.880 5.160 4.870 5.070 875,712 +0.24(+4.97%)
Aug 19, 2019 4.760 4.930 4.640 4.830 670,128 -0.05(-1.02%)
Aug 16, 2019 5.060 5.080 4.840 4.880 473,268 -0.23(-4.50%)
Aug 15, 2019 4.990 5.150 4.960 5.110 480,820 +0.08(+1.59%)
Aug 14, 2019 5.250 5.310 5.010 5.030 900,360 -0.17(-3.27%)
Aug 13, 2019 5.500 5.540 5.010 5.200 1,346,688 -0.17(-3.17%)
Aug 12, 2019 5.630 5.630 5.270 5.370 1,257,506 -0.31(-5.46%)
Aug 09, 2019 5.790 5.860 5.570 5.680 1,281,157 -0.02(-0.35%)
Aug 08, 2019 5.690 5.840 5.500 5.700 887,515 -0.01(-0.18%)
Aug 07, 2019 6.000 6.120 5.690 5.710 1,759,678 +0.13(+2.33%)
Aug 06, 2019 5.520 5.620 5.320 5.580 1,362,062 +0.36(+6.90%)
Aug 02, 2019 5.220 5.220 5.220 0 -0.11(-2.06%)
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.