Skip to main content

Fortuna Silver Mines (TSX: FVI )

5.030 +0.120 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.940 5.140 4.900 4.980 999,100 +0.07(+1.43%)
Sep 29, 2021 5.130 5.180 4.880 4.910 970,811 -0.23(-4.47%)
Sep 28, 2021 5.070 5.200 5.060 5.140 533,882 -0.04(-0.77%)
Sep 27, 2021 5.140 5.320 5.080 5.180 623,718 +0.09(+1.77%)
Sep 24, 2021 5.100 5.220 5.030 5.090 525,430 -0.07(-1.36%)
Sep 23, 2021 5.280 5.310 5.090 5.160 747,065 -0.16(-3.01%)
Sep 22, 2021 5.420 5.510 5.300 5.320 1,144,794 +0.00(+0.00%)
Sep 21, 2021 5.380 5.540 5.310 5.320 714,063 +0.05(+0.95%)
Sep 20, 2021 5.310 5.310 5.130 5.270 767,692 -0.11(-2.04%)
Sep 17, 2021 5.350 5.410 5.280 5.380 1,772,239 +0.00(+0.00%)
Sep 16, 2021 5.520 5.520 5.200 5.380 1,222,066 -0.35(-6.11%)
Sep 15, 2021 5.690 5.860 5.620 5.730 564,872 -0.05(-0.87%)
Sep 14, 2021 5.790 5.880 5.650 5.780 706,572 -0.01(-0.17%)
Sep 13, 2021 5.270 5.890 5.270 5.790 1,605,699 +0.48(+9.04%)
Sep 10, 2021 5.300 5.410 5.280 5.310 727,258 -0.04(-0.75%)
Sep 09, 2021 5.520 5.490 5.310 5.350 1,080,498 -0.14(-2.55%)
Sep 08, 2021 5.550 5.610 5.430 5.490 809,739 -0.06(-1.08%)
Sep 07, 2021 5.640 5.780 5.540 5.550 700,691 -0.16(-2.80%)
Sep 03, 2021 5.710 5.710 5.710 0 +0.21(+3.82%)
Sep 02, 2021 5.560 5.610 5.470 5.500 658,139 -0.05(-0.90%)
Sep 01, 2021 5.570 5.640 5.480 5.550 795,818 +0.01(+0.18%)
Aug 31, 2021 5.430 5.560 5.390 5.540 641,979 +0.11(+2.03%)
Aug 30, 2021 5.560 5.600 5.360 5.430 534,734 -0.09(-1.63%)
Aug 27, 2021 5.270 5.570 5.210 5.520 636,093 +0.29(+5.54%)
Aug 26, 2021 5.200 5.320 5.170 5.230 600,603 -0.01(-0.19%)
Aug 25, 2021 5.260 5.330 5.190 5.240 729,107 -0.05(-0.95%)
Aug 24, 2021 5.350 5.350 5.180 5.290 635,649 +0.07(+1.34%)
Aug 23, 2021 5.070 5.250 5.010 5.220 1,343,964 +0.31(+6.31%)
Aug 20, 2021 4.940 5.100 4.900 4.910 528,275 -0.03(-0.61%)
Aug 19, 2021 5.100 5.100 4.900 4.940 913,595 -0.13(-2.56%)
Aug 18, 2021 5.180 5.180 5.000 5.070 1,039,477 -0.10(-1.93%)
Aug 17, 2021 5.260 5.390 5.120 5.170 1,202,398 -0.11(-2.08%)
Aug 16, 2021 5.440 5.540 5.270 5.280 796,255 -0.19(-3.47%)
Aug 13, 2021 5.310 5.490 5.300 5.470 794,813 +0.23(+4.39%)
Aug 12, 2021 5.470 5.470 5.180 5.240 1,637,402 -0.27(-4.90%)
Aug 11, 2021 5.360 5.540 5.350 5.510 831,877 +0.20(+3.77%)
Aug 10, 2021 5.500 5.540 5.300 5.310 1,140,802 -0.03(-0.56%)
Aug 09, 2021 5.490 5.510 5.330 5.340 1,096,688 -0.26(-4.64%)
Aug 06, 2021 5.550 5.640 5.460 5.600 984,073 -0.06(-1.06%)
Aug 05, 2021 5.760 5.790 5.600 5.660 634,077 -0.09(-1.57%)
Aug 04, 2021 6.030 6.070 5.740 5.750 843,271 -0.15(-2.54%)
Aug 03, 2021 5.900 5.930 5.810 5.900 459,703 -0.03(-0.51%)
Jul 30, 2021 5.930 5.930 5.930 0 -0.01(-0.17%)
Jul 29, 2021 6.100 6.170 5.930 5.940 764,089 +0.07(+1.19%)
Jul 28, 2021 5.640 5.880 5.620 5.870 638,803 +0.26(+4.63%)
Jul 27, 2021 5.770 5.770 5.520 5.610 889,574 -0.04(-0.71%)
Jul 26, 2021 5.520 5.770 5.520 5.650 1,021,800 +0.17(+3.10%)
Jul 23, 2021 5.550 5.580 5.430 5.480 591,175 -0.09(-1.62%)
Jul 22, 2021 5.600 5.650 5.420 5.570 787,752 +0.02(+0.36%)
Jul 21, 2021 5.480 5.610 5.420 5.550 1,577,537 +0.06(+1.09%)
Jul 20, 2021 5.840 5.960 5.470 5.490 1,880,082 -0.36(-6.15%)
Jul 19, 2021 6.000 6.130 5.800 5.850 904,503 -0.24(-3.94%)
Jul 16, 2021 6.420 6.420 6.060 6.090 1,076,566 -0.39(-6.02%)
Jul 15, 2021 6.530 6.550 6.370 6.480 773,462 -0.02(-0.31%)
Jul 14, 2021 6.560 6.640 6.460 6.500 961,005 +0.08(+1.25%)
Jul 13, 2021 6.350 6.620 6.350 6.420 856,033 +0.08(+1.26%)
Jul 12, 2021 6.630 6.630 6.290 6.340 1,032,649 -0.26(-3.94%)
Jul 09, 2021 6.410 6.660 6.410 6.600 599,954 +0.15(+2.33%)
Jul 08, 2021 6.740 6.750 6.350 6.450 1,318,108 -0.23(-3.44%)
Jul 07, 2021 6.750 6.820 6.570 6.680 1,655,003 -0.09(-1.33%)
Jul 06, 2021 6.910 7.060 6.720 6.770 1,509,778 +0.05(+0.74%)
Jul 05, 2021 6.870 6.870 6.680 6.720 620,762 -0.06(-0.88%)
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.