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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2019 5.010 5.120 4.940 5.000 366,899 +0.00(+0.00%)
Dec 31, 2018 5.000 5.000 5.000 0 +0.08(+1.63%)
Dec 28, 2018 4.970 5.060 4.810 4.920 448,377 -0.06(-1.20%)
Dec 27, 2018 5.050 5.100 4.890 4.980 355,701 +0.00(+0.00%)
Dec 24, 2018 4.980 4.980 4.980 0 +0.07(+1.43%)
Dec 21, 2018 4.900 4.920 4.750 4.910 1,913,045 +0.03(+0.61%)
Dec 20, 2018 4.570 4.950 4.530 4.880 839,384 +0.45(+10.16%)
Dec 19, 2018 4.780 4.970 4.400 4.430 1,283,953 -0.28(-5.94%)
Dec 18, 2018 4.470 4.820 4.430 4.710 961,526 +0.24(+5.37%)
Dec 17, 2018 4.440 4.560 4.430 4.470 353,819 +0.05(+1.13%)
Dec 14, 2018 4.440 4.490 4.390 4.420 315,438 -0.07(-1.56%)
Dec 13, 2018 4.390 4.530 4.390 4.490 673,137 +0.12(+2.75%)
Dec 12, 2018 4.370 4.440 4.370 4.370 370,511 +0.00(+0.00%)
Dec 11, 2018 4.360 4.420 4.330 4.370 316,557 +0.03(+0.69%)
Dec 10, 2018 4.370 4.450 4.300 4.340 259,556 -0.05(-1.14%)
Dec 07, 2018 4.320 4.430 4.280 4.390 811,974 +0.11(+2.57%)
Dec 06, 2018 4.350 4.350 4.240 4.280 440,063 -0.08(-1.83%)
Dec 05, 2018 4.330 4.360 4.280 4.360 130,709 +0.03(+0.69%)
Dec 04, 2018 4.390 4.470 4.300 4.330 317,893 +0.02(+0.46%)
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.