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

Fortuna Silver Mines (TSX: FVI )

6.650 +0.360 (+5.72%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 6, 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 (%)
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%)
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%)
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.