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 (%)
Oct 30, 2020 8.880 8.880 8.410 8.810 1,040,183 +0.12(+1.38%)
Oct 29, 2020 8.460 8.920 8.430 8.690 740,885 +0.20(+2.36%)
Oct 28, 2020 9.200 9.250 8.470 8.490 1,397,091 -1.01(-10.63%)
Oct 27, 2020 9.290 9.520 9.260 9.500 489,886 +0.24(+2.59%)
Oct 26, 2020 9.190 9.620 9.180 9.260 731,288 -0.12(-1.28%)
Oct 23, 2020 9.250 9.440 9.170 9.380 559,253 +0.13(+1.41%)
Oct 22, 2020 9.470 9.630 9.220 9.250 856,258 -0.44(-4.54%)
Oct 21, 2020 9.360 9.830 9.350 9.690 1,108,145 +0.50(+5.44%)
Oct 20, 2020 8.960 9.270 8.930 9.190 674,468 +0.27(+3.03%)
Oct 19, 2020 9.280 9.360 8.870 8.920 819,168 -0.16(-1.76%)
Oct 16, 2020 9.430 9.480 9.050 9.080 680,766 -0.30(-3.20%)
Oct 15, 2020 9.190 9.450 9.180 9.380 626,750 -0.08(-0.85%)
Oct 14, 2020 9.220 9.520 9.140 9.460 840,966 +0.46(+5.11%)
Oct 13, 2020 9.150 9.150 8.700 9.000 837,228 -0.18(-1.96%)
Oct 09, 2020 9.180 9.180 9.180 0 +0.70(+8.25%)
Oct 08, 2020 8.400 8.610 8.340 8.480 653,063 +0.18(+2.17%)
Oct 07, 2020 8.360 8.500 8.250 8.300 627,547 +0.09(+1.10%)
Oct 06, 2020 8.740 8.780 8.190 8.210 891,658 -0.50(-5.74%)
Oct 05, 2020 8.510 8.820 8.510 8.710 814,784 +0.22(+2.59%)
Oct 02, 2020 8.600 8.700 8.430 8.490 614,412 -0.14(-1.62%)
Oct 01, 2020 8.650 8.710 8.410 8.630 794,182 +0.16(+1.89%)
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%)
Sep 01, 2020 9.700 9.710 9.240 9.410 1,043,795 -0.09(-0.95%)
Aug 31, 2020 9.340 9.600 9.280 9.500 1,022,470 +0.21(+2.26%)
Aug 28, 2020 8.820 9.340 8.790 9.290 1,976,425 +0.71(+8.28%)
Aug 27, 2020 8.810 8.820 8.200 8.580 1,674,178 -0.11(-1.27%)
Aug 26, 2020 8.200 8.750 8.190 8.690 860,572 +0.42(+5.08%)
Aug 25, 2020 8.100 8.290 8.010 8.270 680,468 +0.16(+1.97%)
Aug 24, 2020 8.300 8.370 8.080 8.110 1,318,321 -0.15(-1.82%)
Aug 21, 2020 8.400 8.480 8.250 8.260 545,214 -0.34(-3.95%)
Aug 20, 2020 8.390 8.700 8.390 8.600 422,006 +0.19(+2.26%)
Aug 19, 2020 8.500 8.690 8.340 8.410 723,761 -0.19(-2.21%)
Aug 18, 2020 9.020 9.020 8.540 8.600 744,952 -0.18(-2.05%)
Aug 17, 2020 8.900 8.910 8.580 8.780 969,512 +0.32(+3.78%)
Aug 14, 2020 8.140 8.460 8.110 8.460 976,116 +0.01(+0.12%)
Aug 13, 2020 8.240 8.560 8.080 8.450 1,107,035 +0.42(+5.23%)
Aug 12, 2020 8.230 8.310 8.000 8.030 971,396 +0.08(+1.01%)
Aug 11, 2020 8.470 8.480 7.860 7.950 1,887,572 -1.05(-11.67%)
Aug 10, 2020 9.050 9.510 8.940 9.000 1,178,975 +0.07(+0.78%)
Aug 07, 2020 9.010 9.060 8.670 8.930 824,204 -0.29(-3.15%)
Aug 06, 2020 9.630 9.640 9.030 9.220 1,201,379 -0.14(-1.50%)
Aug 05, 2020 9.710 9.730 9.160 9.360 1,624,808 +0.03(+0.32%)
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.