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 (%)
Mar 29, 2019 4.640 4.640 4.450 4.450 481,889 -0.13(-2.84%)
Mar 28, 2019 4.710 4.750 4.570 4.580 505,824 -0.21(-4.38%)
Mar 27, 2019 4.900 4.980 4.790 4.790 262,548 -0.11(-2.24%)
Mar 26, 2019 4.830 4.960 4.820 4.900 494,925 +0.05(+1.03%)
Mar 25, 2019 4.930 4.970 4.850 4.850 508,614 -0.06(-1.22%)
Mar 22, 2019 4.850 5.060 4.850 4.910 475,040 +0.00(+0.00%)
Mar 21, 2019 4.940 5.030 4.810 4.910 359,159 -0.02(-0.41%)
Mar 20, 2019 4.910 4.930 4.700 4.930 455,146 +0.03(+0.61%)
Mar 19, 2019 4.990 4.990 4.900 4.900 577,387 -0.06(-1.21%)
Mar 18, 2019 5.120 5.120 4.910 4.960 431,227 -0.23(-4.43%)
Mar 15, 2019 4.920 5.190 4.900 5.190 1,096,475 +0.36(+7.45%)
Mar 14, 2019 4.740 4.930 4.680 4.830 748,037 +0.01(+0.21%)
Mar 13, 2019 4.840 4.840 4.710 4.820 440,674 +0.04(+0.84%)
Mar 12, 2019 4.650 4.800 4.650 4.780 418,843 +0.17(+3.69%)
Mar 11, 2019 4.710 4.730 4.530 4.610 382,023 -0.10(-2.12%)
Mar 08, 2019 4.810 4.820 4.500 4.710 667,169 +0.20(+4.43%)
Mar 07, 2019 4.530 4.640 4.450 4.510 944,496 -0.02(-0.44%)
Mar 06, 2019 4.730 4.740 4.520 4.530 1,267,463 -0.21(-4.43%)
Mar 05, 2019 4.750 4.820 4.670 4.740 937,348 -0.11(-2.27%)
Mar 04, 2019 4.820 4.870 4.760 4.850 237,455 -0.04(-0.82%)
Mar 01, 2019 4.890 5.030 4.870 4.890 369,365 -0.05(-1.01%)
Feb 28, 2019 5.000 5.000 4.890 4.940 232,757 -0.02(-0.40%)
Feb 27, 2019 5.030 5.070 4.950 4.960 414,682 -0.09(-1.78%)
Feb 26, 2019 5.100 5.160 5.010 5.050 230,795 -0.03(-0.59%)
Feb 25, 2019 5.020 5.180 5.020 5.080 330,290 +0.07(+1.40%)
Feb 22, 2019 4.940 5.130 4.940 5.010 474,718 +0.10(+2.04%)
Feb 21, 2019 4.990 4.990 4.850 4.910 574,855 -0.10(-2.00%)
Feb 20, 2019 5.450 5.460 5.000 5.010 1,096,225 -0.43(-7.90%)
Feb 19, 2019 5.400 5.550 5.390 5.440 286,605 +0.13(+2.45%)
Feb 15, 2019 5.310 5.310 5.310 0 +0.07(+1.34%)
Feb 14, 2019 5.020 5.240 5.010 5.240 192,082 +0.23(+4.59%)
Feb 13, 2019 5.000 5.120 5.000 5.010 159,305 +0.00(+0.00%)
Feb 12, 2019 5.150 5.150 5.010 5.010 225,799 -0.10(-1.96%)
Feb 11, 2019 5.100 5.160 5.100 5.110 145,217 -0.06(-1.16%)
Feb 08, 2019 5.130 5.190 5.080 5.170 151,500 +0.05(+0.98%)
Feb 07, 2019 5.180 5.250 5.110 5.120 319,057 -0.07(-1.35%)
Feb 06, 2019 5.170 5.330 5.170 5.190 283,446 -0.03(-0.57%)
Feb 05, 2019 5.180 5.230 5.100 5.220 168,941 +0.05(+0.97%)
Feb 04, 2019 5.140 5.190 5.080 5.170 238,564 -0.04(-0.77%)
Feb 01, 2019 5.280 5.300 5.160 5.210 312,619 -0.08(-1.51%)
Jan 31, 2019 5.200 5.300 5.160 5.290 337,990 +0.17(+3.32%)
Jan 30, 2019 4.970 5.210 4.960 5.120 518,398 +0.16(+3.23%)
Jan 29, 2019 4.950 4.970 4.850 4.960 636,192 +0.18(+3.77%)
Jan 28, 2019 4.820 4.860 4.760 4.780 341,137 +0.03(+0.63%)
Jan 25, 2019 4.740 4.810 4.700 4.750 289,704 +0.12(+2.59%)
Jan 24, 2019 4.570 4.650 4.570 4.630 168,094 +0.04(+0.87%)
Jan 23, 2019 4.630 4.640 4.590 4.590 208,018 -0.03(-0.65%)
Jan 22, 2019 4.500 4.640 4.500 4.620 635,396 +0.17(+3.82%)
Jan 21, 2019 4.450 4.500 4.450 4.450 162,604 +0.00(+0.00%)
Jan 18, 2019 4.600 4.600 4.410 4.450 739,163 -0.20(-4.30%)
Jan 17, 2019 4.670 4.760 4.620 4.650 262,097 -0.02(-0.43%)
Jan 16, 2019 4.640 4.750 4.630 4.670 276,794 +0.00(+0.00%)
Jan 15, 2019 4.880 4.880 4.620 4.670 254,869 -0.20(-4.11%)
Jan 14, 2019 4.950 4.950 4.840 4.870 267,961 -0.07(-1.42%)
Jan 11, 2019 4.960 5.000 4.900 4.940 200,930 +0.00(+0.00%)
Jan 10, 2019 5.180 5.180 4.940 4.940 299,973 -0.25(-4.82%)
Jan 09, 2019 5.130 5.220 5.130 5.190 309,992 +0.07(+1.37%)
Jan 08, 2019 4.930 5.130 4.890 5.120 403,489 +0.20(+4.07%)
Jan 07, 2019 5.100 5.130 4.890 4.920 247,407 -0.15(-2.96%)
Jan 04, 2019 5.090 5.130 5.020 5.070 227,077 -0.05(-0.98%)
Jan 03, 2019 5.060 5.150 4.980 5.120 400,390 +0.12(+2.40%)
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.