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 (%)
Jan 31, 2023 5.090 5.210 5.030 5.140 637,701 +0.00(+0.00%)
Jan 30, 2023 5.200 5.240 5.130 5.140 1,250,189 -0.12(-2.28%)
Jan 27, 2023 5.420 5.440 5.210 5.260 1,662,786 -0.31(-5.57%)
Jan 26, 2023 5.550 5.590 5.390 5.570 714,986 +0.05(+0.91%)
Jan 25, 2023 5.050 5.540 5.030 5.520 1,577,551 +0.39(+7.60%)
Jan 24, 2023 5.030 5.150 4.950 5.130 966,315 +0.04(+0.79%)
Jan 23, 2023 4.980 5.090 4.940 5.090 606,221 +0.04(+0.79%)
Jan 20, 2023 4.960 5.090 4.910 5.050 563,591 +0.01(+0.20%)
Jan 19, 2023 4.730 5.050 4.660 5.040 1,001,752 +0.34(+7.23%)
Jan 18, 2023 4.770 4.870 4.700 4.700 692,735 -0.05(-1.05%)
Jan 17, 2023 4.880 4.880 4.680 4.750 662,707 -0.17(-3.46%)
Jan 16, 2023 4.910 4.950 4.900 4.920 199,442 -0.01(-0.20%)
Jan 13, 2023 4.890 5.000 4.890 4.930 725,232 +0.03(+0.61%)
Jan 12, 2023 4.940 4.970 4.800 4.900 724,214 +0.04(+0.82%)
Jan 11, 2023 4.980 5.000 4.860 4.860 656,539 -0.11(-2.21%)
Jan 10, 2023 4.820 4.990 4.810 4.970 623,732 +0.13(+2.69%)
Jan 09, 2023 4.940 4.970 4.820 4.840 704,503 -0.05(-1.02%)
Jan 06, 2023 4.820 4.920 4.710 4.890 1,205,000 +0.16(+3.38%)
Jan 05, 2023 5.040 5.040 4.570 4.730 2,110,691 -0.55(-10.42%)
Jan 04, 2023 5.260 5.340 5.190 5.280 869,039 +0.10(+1.93%)
Jan 03, 2023 5.190 5.380 5.110 5.180 876,019 +0.09(+1.77%)
Dec 30, 2022 5.090 0 -0.02(-0.39%)
Dec 29, 2022 5.240 5.250 5.110 5.110 350,748 -0.07(-1.35%)
Dec 28, 2022 5.280 5.300 5.130 5.180 384,595 -0.06(-1.15%)
Dec 23, 2022 5.240 0 +0.02(+0.38%)
Dec 22, 2022 5.180 5.250 5.050 5.220 543,279 -0.05(-0.95%)
Dec 21, 2022 5.270 5.350 5.240 5.270 561,835 +0.05(+0.96%)
Dec 20, 2022 5.100 5.260 5.050 5.220 683,959 +0.26(+5.24%)
Dec 19, 2022 5.070 5.110 4.940 4.960 555,589 -0.11(-2.17%)
Dec 16, 2022 5.000 5.170 4.970 5.070 1,431,491 +0.04(+0.80%)
Dec 15, 2022 5.030 5.160 4.950 5.030 680,437 -0.17(-3.27%)
Dec 14, 2022 5.250 5.280 5.110 5.200 684,985 -0.05(-0.95%)
Dec 13, 2022 5.380 5.490 5.210 5.250 635,661 +0.08(+1.55%)
Dec 12, 2022 5.140 5.240 5.080 5.170 476,533 -0.02(-0.39%)
Dec 09, 2022 5.330 5.520 5.190 5.190 882,764 -0.07(-1.33%)
Dec 08, 2022 5.410 5.440 5.210 5.260 474,964 -0.10(-1.87%)
Dec 07, 2022 5.200 5.420 5.200 5.360 752,230 +0.22(+4.28%)
Dec 06, 2022 5.160 5.220 5.030 5.140 631,520 +0.11(+2.19%)
Dec 05, 2022 5.210 5.230 5.000 5.030 826,854 -0.20(-3.82%)
Dec 02, 2022 5.010 5.300 4.940 5.230 896,263 +0.10(+1.95%)
Dec 01, 2022 5.140 5.290 5.060 5.130 973,217 +0.11(+2.19%)
Nov 30, 2022 4.940 5.040 4.860 5.020 1,313,759 +0.15(+3.08%)
Nov 29, 2022 4.790 4.930 4.770 4.870 540,085 +0.18(+3.84%)
Nov 28, 2022 4.860 4.860 4.660 4.690 527,041 -0.17(-3.50%)
Nov 25, 2022 4.850 4.920 4.840 4.860 237,523 -0.01(-0.21%)
Nov 24, 2022 4.900 4.920 4.850 4.870 137,194 -0.05(-1.02%)
Nov 23, 2022 4.860 4.920 4.780 4.920 651,518 +0.06(+1.23%)
Nov 22, 2022 4.600 4.860 4.590 4.860 670,188 +0.30(+6.58%)
Nov 21, 2022 4.560 4.580 4.470 4.560 447,477 -0.04(-0.87%)
Nov 18, 2022 4.600 4.670 4.550 4.600 489,207 +0.00(+0.00%)
Nov 17, 2022 4.500 4.630 4.400 4.600 527,372 -0.05(-1.08%)
Nov 16, 2022 4.650 4.770 4.610 4.650 656,780 -0.04(-0.85%)
Nov 15, 2022 4.780 4.800 4.610 4.690 1,025,070 -0.03(-0.64%)
Nov 14, 2022 4.600 4.800 4.600 4.720 903,834 +0.09(+1.94%)
Nov 11, 2022 4.550 4.650 4.480 4.630 935,639 +0.03(+0.65%)
Nov 10, 2022 4.280 4.640 4.160 4.600 1,431,491 +0.51(+12.47%)
Nov 09, 2022 4.260 4.310 4.090 4.090 808,230 -0.20(-4.66%)
Nov 08, 2022 4.010 4.330 3.970 4.290 1,049,279 +0.30(+7.52%)
Nov 07, 2022 4.030 4.130 3.940 3.990 735,892 +0.02(+0.50%)
Nov 04, 2022 3.800 3.970 3.770 3.970 881,391 +0.37(+10.28%)
Nov 03, 2022 3.600 3.670 3.550 3.600 518,094 -0.06(-1.64%)
Nov 02, 2022 3.920 3.940 3.640 3.660 740,556 -0.23(-5.91%)
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.