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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 3.640 3.640 3.640 0 +0.13(+3.70%)
Jul 30, 2015 3.500 3.610 3.420 3.510 226,862 -0.06(-1.68%)
Jul 29, 2015 3.490 3.610 3.430 3.570 194,422 +0.11(+3.18%)
Jul 28, 2015 3.420 3.500 3.400 3.460 287,027 +0.07(+2.06%)
Jul 27, 2015 3.350 3.580 3.325 3.390 309,481 -0.06(-1.74%)
Jul 24, 2015 3.220 3.500 3.120 3.450 389,990 +0.19(+5.83%)
Jul 23, 2015 3.590 3.600 3.200 3.260 378,735 -0.31(-8.68%)
Jul 22, 2015 3.450 3.630 3.400 3.570 115,071 +0.04(+1.13%)
Jul 21, 2015 3.600 3.730 3.490 3.530 200,236 +0.02(+0.57%)
Jul 20, 2015 3.770 3.840 3.470 3.510 370,127 -0.42(-10.69%)
Jul 17, 2015 4.190 4.190 3.910 3.930 274,654 -0.28(-6.65%)
Jul 16, 2015 4.210 4.240 4.080 4.210 804,257 -0.02(-0.47%)
Jul 15, 2015 4.350 4.350 4.150 4.230 212,815 -0.15(-3.42%)
Jul 14, 2015 4.330 4.570 4.310 4.380 1,075,031 +0.06(+1.39%)
Jul 13, 2015 4.290 4.340 4.220 4.320 670,100 +0.00(+0.00%)
Jul 10, 2015 4.360 4.360 4.235 4.320 218,393 +0.01(+0.23%)
Jul 09, 2015 4.320 4.360 4.180 4.310 699,578 +0.02(+0.47%)
Jul 08, 2015 4.480 4.560 4.240 4.290 376,819 -0.15(-3.38%)
Jul 07, 2015 4.500 4.540 4.420 4.440 188,319 -0.12(-2.63%)
Jul 06, 2015 4.520 4.680 4.510 4.560 122,164 +0.03(+0.66%)
Jul 03, 2015 4.600 4.600 4.460 4.530 19,300 -0.02(-0.44%)
Jul 02, 2015 4.630 4.630 4.480 4.550 76,388 +0.00(+0.00%)
Jun 30, 2015 4.550 4.550 4.550 0 +0.05(+1.11%)
Jun 29, 2015 4.600 4.640 4.490 4.500 145,552 -0.07(-1.53%)
Jun 26, 2015 4.670 4.750 4.560 4.570 223,241 -0.12(-2.56%)
Jun 25, 2015 4.780 4.780 4.650 4.690 177,866 -0.11(-2.29%)
Jun 24, 2015 4.770 4.870 4.720 4.800 119,098 +0.01(+0.21%)
Jun 23, 2015 4.790 4.860 4.750 4.790 108,044 -0.04(-0.83%)
Jun 22, 2015 4.760 4.855 4.660 4.830 787,530 +0.03(+0.63%)
Jun 19, 2015 4.950 4.950 4.780 4.800 234,361 -0.08(-1.64%)
Jun 18, 2015 4.960 5.000 4.820 4.880 191,640 -0.02(-0.41%)
Jun 17, 2015 4.880 4.940 4.760 4.900 310,270 +0.07(+1.45%)
Jun 16, 2015 4.510 4.890 4.510 4.830 339,113 +0.28(+6.15%)
Jun 15, 2015 4.500 4.650 4.470 4.550 143,957 +0.05(+1.11%)
Jun 12, 2015 4.590 4.630 4.490 4.500 98,013 -0.12(-2.60%)
Jun 11, 2015 4.490 4.670 4.490 4.620 235,147 +0.05(+1.09%)
Jun 10, 2015 4.600 4.630 4.500 4.570 109,183 +0.05(+1.11%)
Jun 09, 2015 4.540 4.610 4.450 4.520 124,328 -0.01(-0.22%)
Jun 08, 2015 4.550 4.570 4.430 4.530 121,488 +0.00(+0.00%)
Jun 05, 2015 4.560 4.600 4.500 4.530 203,617 -0.07(-1.52%)
Jun 04, 2015 4.680 4.730 4.580 4.600 258,065 -0.10(-2.13%)
Jun 03, 2015 4.820 4.830 4.695 4.700 220,899 -0.08(-1.67%)
Jun 02, 2015 4.620 4.850 4.620 4.780 303,993 +0.11(+2.36%)
Jun 01, 2015 4.810 4.810 4.660 4.670 128,760 -0.10(-2.10%)
May 29, 2015 4.680 4.810 4.680 4.770 354,324 +0.09(+1.92%)
May 28, 2015 4.650 4.730 4.640 4.680 149,921 +0.01(+0.21%)
May 27, 2015 4.610 4.680 4.560 4.670 233,428 +0.06(+1.30%)
May 26, 2015 4.650 4.670 4.560 4.610 326,445 -0.07(-1.50%)
May 25, 2015 4.750 4.750 4.650 4.680 39,692 -0.08(-1.68%)
May 22, 2015 4.600 4.780 4.600 4.760 147,546 +0.14(+3.03%)
May 21, 2015 4.700 4.700 4.610 4.620 81,683 -0.08(-1.70%)
May 20, 2015 4.740 4.820 4.680 4.700 129,510 -0.04(-0.84%)
May 19, 2015 4.630 4.810 4.630 4.740 316,194 -0.01(-0.21%)
May 15, 2015 4.750 4.750 4.750 0 +0.15(+3.26%)
May 14, 2015 4.810 4.850 4.540 4.600 439,713 -0.15(-3.16%)
May 13, 2015 4.650 4.800 4.560 4.750 806,865 +0.20(+4.40%)
May 12, 2015 4.400 4.580 4.400 4.550 273,191 +0.02(+0.44%)
May 11, 2015 4.580 4.670 4.530 4.530 239,093 +0.02(+0.44%)
May 08, 2015 4.460 4.540 4.430 4.510 130,609 +0.04(+0.89%)
May 07, 2015 4.420 4.480 4.350 4.470 244,225 +0.00(+0.00%)
May 06, 2015 4.550 4.550 4.370 4.470 165,260 -0.04(-0.89%)
May 05, 2015 4.610 4.630 4.480 4.510 173,294 -0.04(-0.88%)
May 04, 2015 4.660 4.680 4.540 4.550 192,142 -0.01(-0.22%)
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.