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 UNCHANGED
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 (%)
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%)
Aug 04, 2020 8.950 9.330 8.730 9.330 1,215,931 +0.36(+4.01%)
Jul 31, 2020 8.970 8.970 8.970 0 +0.22(+2.51%)
Jul 30, 2020 8.800 9.100 8.660 8.750 1,280,565 -0.47(-5.10%)
Jul 29, 2020 9.400 9.430 8.990 9.220 1,482,203 -0.17(-1.81%)
Jul 28, 2020 9.500 9.660 9.270 9.390 1,691,004 -0.25(-2.59%)
Jul 27, 2020 9.390 9.820 9.350 9.640 2,150,508 +0.89(+10.17%)
Jul 24, 2020 8.670 8.900 8.570 8.750 1,104,565 +0.15(+1.74%)
Jul 23, 2020 8.910 9.110 8.380 8.600 1,858,952 -0.42(-4.66%)
Jul 22, 2020 8.950 9.170 8.840 9.020 2,417,440 +0.48(+5.62%)
Jul 21, 2020 8.500 8.840 8.280 8.540 2,317,588 +0.64(+8.10%)
Jul 20, 2020 7.210 7.960 7.190 7.900 1,848,402 +0.81(+11.42%)
Jul 17, 2020 6.940 7.110 6.880 7.090 734,103 +0.27(+3.96%)
Jul 16, 2020 6.950 6.980 6.740 6.820 732,741 -0.14(-2.01%)
Jul 15, 2020 6.960 6.980 6.710 6.960 671,993 +0.00(+0.00%)
Jul 14, 2020 6.700 6.970 6.530 6.960 898,004 +0.26(+3.88%)
Jul 13, 2020 7.020 7.220 6.700 6.700 1,326,591 -0.13(-1.90%)
Jul 10, 2020 6.930 6.980 6.780 6.830 705,570 -0.05(-0.73%)
Jul 09, 2020 6.890 7.110 6.670 6.880 1,214,316 +0.04(+0.58%)
Jul 08, 2020 6.790 6.970 6.720 6.840 932,029 +0.19(+2.86%)
Jul 07, 2020 6.510 6.690 6.440 6.650 647,030 +0.09(+1.37%)
Jul 06, 2020 6.820 6.850 6.420 6.560 1,203,945 -0.08(-1.20%)
Jul 03, 2020 6.590 6.650 6.550 6.640 176,895 -0.01(-0.15%)
Jul 02, 2020 6.820 6.990 6.610 6.650 1,272,836 -0.25(-3.62%)
Jun 30, 2020 6.900 6.900 6.900 0 +0.40(+6.15%)
Jun 29, 2020 6.540 6.590 6.420 6.500 658,779 +0.00(+0.00%)
Jun 26, 2020 6.500 6.540 6.250 6.500 1,256,954 -0.07(-1.07%)
Jun 25, 2020 6.490 6.570 6.340 6.570 1,151,421 +0.15(+2.34%)
Jun 24, 2020 6.630 6.650 6.270 6.420 1,464,125 -0.27(-4.04%)
Jun 23, 2020 6.410 6.750 6.260 6.690 1,712,772 +0.44(+7.04%)
Jun 22, 2020 5.920 6.420 5.860 6.250 1,808,874 +0.48(+8.32%)
Jun 19, 2020 5.900 5.920 5.730 5.770 1,834,975 +0.03(+0.52%)
Jun 18, 2020 5.850 5.950 5.700 5.740 620,202 -0.20(-3.37%)
Jun 17, 2020 5.940 6.110 5.820 5.940 780,445 -0.02(-0.34%)
Jun 16, 2020 6.230 6.310 5.900 5.960 966,423 -0.24(-3.87%)
Jun 15, 2020 5.720 6.260 5.640 6.200 1,260,743 +0.22(+3.68%)
Jun 12, 2020 6.140 6.260 5.890 5.980 1,231,815 +0.02(+0.34%)
Jun 11, 2020 6.480 6.530 5.870 5.960 1,336,029 -0.44(-6.88%)
Jun 10, 2020 6.240 6.410 6.000 6.400 1,240,255 +0.25(+4.07%)
Jun 09, 2020 6.160 6.360 6.070 6.150 877,436 +0.02(+0.33%)
Jun 08, 2020 6.140 6.230 5.950 6.130 917,429 +0.07(+1.16%)
Jun 05, 2020 5.740 6.080 5.610 6.060 1,139,091 -0.14(-2.26%)
Jun 04, 2020 6.000 6.330 5.890 6.200 1,018,902 +0.36(+6.16%)
Jun 03, 2020 6.000 6.100 5.620 5.840 1,325,822 -0.43(-6.86%)
Jun 02, 2020 6.540 6.590 6.100 6.270 1,314,096 -0.25(-3.83%)
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.