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

Fortuna Silver Mines (TSX: FVI )

6.380 +0.250 (+4.08%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 23, 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, 2021 8.410 8.520 8.350 8.420 328,640 +0.03(+0.36%)
May 28, 2021 8.140 8.440 8.140 8.390 754,744 +0.14(+1.70%)
May 27, 2021 8.190 8.300 7.960 8.250 1,127,986 -0.02(-0.24%)
May 26, 2021 8.310 8.390 8.220 8.270 717,513 +0.01(+0.12%)
May 25, 2021 8.060 8.300 7.850 8.260 1,104,576 +0.23(+2.86%)
May 21, 2021 8.030 8.030 8.030 0 -0.09(-1.11%)
May 20, 2021 7.990 8.150 7.850 8.120 803,472 +0.15(+1.88%)
May 19, 2021 7.920 8.140 7.880 7.970 795,362 -0.15(-1.85%)
May 18, 2021 8.150 8.170 7.820 8.120 1,097,669 +0.05(+0.62%)
May 17, 2021 7.710 8.160 7.650 8.070 2,092,341 +0.42(+5.49%)
May 14, 2021 7.520 7.650 7.480 7.650 1,261,379 +0.26(+3.52%)
May 13, 2021 7.580 7.580 7.310 7.390 1,295,563 -0.24(-3.15%)
May 12, 2021 7.800 7.920 7.600 7.630 1,155,166 -0.24(-3.05%)
May 11, 2021 7.450 7.880 7.350 7.870 1,680,460 +0.31(+4.10%)
May 10, 2021 8.010 8.080 7.530 7.560 1,401,457 -0.27(-3.45%)
May 07, 2021 7.940 8.030 7.740 7.830 937,009 +0.01(+0.13%)
May 06, 2021 7.690 7.900 7.640 7.820 1,183,882 +0.22(+2.89%)
May 05, 2021 7.630 7.660 7.420 7.600 940,888 +0.03(+0.40%)
May 04, 2021 7.910 7.910 7.490 7.570 1,546,381 -0.29(-3.69%)
May 03, 2021 7.520 7.880 7.520 7.860 2,392,476 +0.46(+6.22%)
Apr 30, 2021 7.400 7.490 7.260 7.400 1,986,266 -0.02(-0.27%)
Apr 29, 2021 7.600 7.600 7.240 7.420 2,388,312 -0.14(-1.85%)
Apr 28, 2021 7.570 7.670 7.320 7.560 2,837,476 +0.00(+0.00%)
Apr 27, 2021 8.050 8.130 7.540 7.560 3,343,492 -0.34(-4.30%)
Apr 26, 2021 8.820 9.020 7.840 7.900 6,426,842 -1.74(-18.05%)
Apr 23, 2021 9.800 9.820 9.530 9.640 370,764 +0.04(+0.42%)
Apr 22, 2021 9.880 9.900 9.540 9.600 514,604 -0.37(-3.71%)
Apr 21, 2021 9.680 9.970 9.560 9.970 470,772 +0.41(+4.29%)
Apr 20, 2021 9.420 9.560 9.260 9.560 288,505 +0.14(+1.49%)
Apr 19, 2021 9.650 9.650 9.350 9.420 476,916 -0.22(-2.28%)
Apr 16, 2021 9.880 9.880 9.530 9.640 456,587 -0.03(-0.31%)
Apr 15, 2021 9.240 9.880 9.150 9.670 740,617 +0.64(+7.09%)
Apr 14, 2021 9.320 9.360 9.010 9.030 300,532 -0.27(-2.90%)
Apr 13, 2021 9.260 9.450 9.230 9.300 431,593 +0.31(+3.45%)
Apr 12, 2021 9.100 9.230 8.950 8.990 406,085 -0.17(-1.86%)
Apr 09, 2021 9.100 9.260 9.030 9.160 257,110 -0.22(-2.35%)
Apr 08, 2021 9.040 9.410 8.950 9.380 656,636 +0.62(+7.08%)
Apr 07, 2021 8.970 8.970 8.730 8.760 299,164 -0.19(-2.12%)
Apr 06, 2021 8.540 9.050 8.520 8.950 545,727 +0.51(+6.04%)
Apr 05, 2021 8.470 8.600 8.340 8.440 358,174 -0.03(-0.35%)
Apr 01, 2021 8.470 8.470 8.470 0 +0.32(+3.93%)
Mar 31, 2021 7.690 8.200 7.620 8.150 655,016 +0.53(+6.96%)
Mar 30, 2021 7.630 7.750 7.450 7.620 630,432 -0.30(-3.79%)
Mar 29, 2021 8.370 8.370 7.810 7.920 726,423 -0.49(-5.83%)
Mar 26, 2021 8.310 8.410 8.240 8.410 306,291 +0.15(+1.82%)
Mar 25, 2021 8.090 8.330 8.030 8.260 386,992 +0.03(+0.36%)
Mar 24, 2021 8.510 8.510 8.200 8.230 441,218 -0.16(-1.91%)
Mar 23, 2021 8.810 8.810 8.330 8.390 692,110 -0.46(-5.20%)
Mar 22, 2021 9.060 9.180 8.820 8.850 466,981 -0.25(-2.75%)
Mar 19, 2021 9.190 9.240 9.000 9.100 940,660 -0.04(-0.44%)
Mar 18, 2021 9.150 9.440 9.020 9.140 618,771 -0.21(-2.25%)
Mar 17, 2021 9.000 9.530 8.880 9.350 711,940 +0.28(+3.09%)
Mar 16, 2021 9.260 9.270 9.010 9.070 540,849 -0.23(-2.47%)
Mar 15, 2021 9.070 9.340 9.020 9.300 791,147 +0.35(+3.91%)
Mar 12, 2021 8.860 9.020 8.630 8.950 791,969 -0.12(-1.32%)
Mar 11, 2021 8.770 9.100 8.770 9.070 908,824 +0.37(+4.25%)
Mar 10, 2021 8.790 8.820 8.560 8.700 666,805 -0.03(-0.34%)
Mar 09, 2021 8.870 9.040 8.540 8.730 930,728 +0.41(+4.93%)
Mar 08, 2021 8.420 8.580 8.250 8.320 818,982 -0.15(-1.77%)
Mar 05, 2021 8.520 8.520 7.960 8.470 1,017,305 -0.06(-0.70%)
Mar 04, 2021 8.870 8.990 8.320 8.530 1,340,520 -0.38(-4.26%)
Mar 03, 2021 9.100 9.160 8.820 8.910 768,422 -0.42(-4.50%)
Mar 02, 2021 9.050 9.500 9.050 9.330 760,756 +0.27(+2.98%)
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.