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 (%)
Nov 29, 2019 4.180 4.390 4.160 4.360 292,681 +0.18(+4.31%)
Nov 28, 2019 4.110 4.210 4.110 4.180 111,109 +0.06(+1.46%)
Nov 27, 2019 4.150 4.190 4.080 4.120 177,132 -0.07(-1.67%)
Nov 26, 2019 4.020 4.200 4.020 4.190 373,583 +0.18(+4.49%)
Nov 25, 2019 4.000 4.120 4.000 4.010 200,104 -0.01(-0.25%)
Nov 22, 2019 4.050 4.080 4.010 4.020 220,004 +0.00(+0.00%)
Nov 21, 2019 4.190 4.200 4.010 4.020 362,780 -0.18(-4.29%)
Nov 20, 2019 4.200 4.280 4.170 4.200 381,815 +0.00(+0.00%)
Nov 19, 2019 4.120 4.280 4.070 4.200 574,208 +0.07(+1.69%)
Nov 18, 2019 4.010 4.220 4.000 4.130 463,240 +0.12(+2.99%)
Nov 15, 2019 4.020 4.050 3.790 4.010 939,223 -0.24(-5.65%)
Nov 14, 2019 4.210 4.290 4.190 4.250 454,558 +0.08(+1.92%)
Nov 13, 2019 4.210 4.280 4.140 4.170 273,211 +0.00(+0.00%)
Nov 12, 2019 4.100 4.180 3.980 4.170 492,861 +0.13(+3.22%)
Nov 11, 2019 4.050 4.090 3.980 4.040 321,934 -0.02(-0.49%)
Nov 08, 2019 4.020 4.120 3.990 4.060 205,646 -0.05(-1.22%)
Nov 07, 2019 4.020 4.150 3.920 4.110 848,142 +0.05(+1.23%)
Nov 06, 2019 3.960 4.100 3.930 4.060 378,793 +0.12(+3.05%)
Nov 05, 2019 4.130 4.150 3.910 3.940 547,424 -0.27(-6.41%)
Nov 04, 2019 4.250 4.290 4.170 4.210 302,352 -0.03(-0.71%)
Nov 01, 2019 4.190 4.280 4.150 4.240 405,609 +0.04(+0.95%)
Oct 31, 2019 4.110 4.210 4.040 4.200 666,921 +0.15(+3.70%)
Oct 30, 2019 4.060 4.070 3.920 4.050 514,645 +0.00(+0.00%)
Oct 29, 2019 3.970 4.080 3.950 4.050 300,345 +0.02(+0.50%)
Oct 28, 2019 4.150 4.150 3.950 4.030 445,708 -0.13(-3.12%)
Oct 25, 2019 4.320 4.340 4.110 4.160 428,140 +0.00(+0.00%)
Oct 24, 2019 4.070 4.160 4.030 4.160 376,300 +0.12(+2.97%)
Oct 23, 2019 4.000 4.050 3.950 4.040 387,513 +0.08(+2.02%)
Oct 22, 2019 3.960 3.980 3.840 3.960 205,817 -0.01(-0.25%)
Oct 21, 2019 4.170 4.170 3.940 3.970 334,058 -0.15(-3.64%)
Oct 18, 2019 4.100 4.190 4.080 4.120 195,540 -0.01(-0.24%)
Oct 17, 2019 4.050 4.190 4.010 4.130 347,120 +0.07(+1.72%)
Oct 16, 2019 3.990 4.070 3.990 4.060 329,203 +0.07(+1.75%)
Oct 15, 2019 4.080 4.140 3.970 3.990 646,412 -0.07(-1.72%)
Oct 11, 2019 4.060 4.060 4.060 0 -0.17(-4.02%)
Oct 10, 2019 4.250 4.260 4.130 4.230 261,368 -0.02(-0.47%)
Oct 09, 2019 4.410 4.430 4.210 4.250 305,163 -0.13(-2.97%)
Oct 08, 2019 4.320 4.400 4.280 4.380 386,078 +0.15(+3.55%)
Oct 07, 2019 4.260 4.300 4.190 4.230 219,350 -0.08(-1.86%)
Oct 04, 2019 4.230 4.330 4.170 4.310 348,596 +0.07(+1.65%)
Oct 03, 2019 4.150 4.300 4.110 4.240 482,641 +0.09(+2.17%)
Oct 02, 2019 4.170 4.230 4.070 4.150 571,450 +0.05(+1.22%)
Oct 01, 2019 4.150 4.240 4.050 4.100 537,523 +0.00(+0.00%)
Sep 30, 2019 4.230 4.250 3.990 4.100 606,656 -0.21(-4.87%)
Sep 27, 2019 4.300 4.420 4.220 4.310 568,742 -0.08(-1.82%)
Sep 26, 2019 4.600 4.660 4.380 4.390 660,302 -0.22(-4.77%)
Sep 25, 2019 4.850 4.870 4.540 4.610 486,352 -0.26(-5.34%)
Sep 24, 2019 4.810 4.910 4.640 4.870 676,619 +0.02(+0.41%)
Sep 23, 2019 4.740 4.900 4.730 4.850 700,850 +0.22(+4.75%)
Sep 20, 2019 4.580 4.660 4.540 4.630 591,916 +0.06(+1.31%)
Sep 19, 2019 4.570 4.620 4.510 4.570 549,677 +0.06(+1.33%)
Sep 18, 2019 4.700 4.700 4.420 4.510 560,131 -0.18(-3.84%)
Sep 17, 2019 4.570 4.730 4.550 4.690 506,883 +0.15(+3.30%)
Sep 16, 2019 4.730 4.750 4.490 4.540 721,781 +0.02(+0.44%)
Sep 13, 2019 4.670 4.730 4.510 4.520 660,024 -0.07(-1.53%)
Sep 12, 2019 4.800 4.850 4.580 4.590 727,944 -0.05(-1.08%)
Sep 11, 2019 4.900 4.900 4.540 4.640 1,194,859 -0.22(-4.53%)
Sep 10, 2019 4.790 4.950 4.760 4.860 589,537 +0.09(+1.89%)
Sep 09, 2019 4.910 4.930 4.640 4.770 864,157 -0.10(-2.05%)
Sep 06, 2019 5.040 5.120 4.860 4.870 896,360 -0.16(-3.18%)
Sep 05, 2019 5.440 5.440 4.990 5.030 1,659,777 -0.59(-10.50%)
Sep 04, 2019 5.800 5.820 5.510 5.620 811,330 -0.15(-2.60%)
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.