Fortuna Silver Mines (NY: FSM )

6.320 USD +0.240 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.200 6.320 6.180 6.320 3,005,937 +0.24(+3.95%)
May 13, 2021 6.190 6.240 5.990 6.080 3,830,816 -0.19(-3.03%)
May 12, 2021 6.450 6.570 6.260 6.270 4,110,685 -0.25(-3.83%)
May 11, 2021 6.170 6.520 6.050 6.520 4,037,480 +0.26(+4.15%)
May 10, 2021 6.610 6.690 6.225 6.260 5,766,019 -0.19(-2.95%)
May 07, 2021 6.530 6.580 6.360 6.450 4,112,995 +0.01(+0.16%)
May 06, 2021 6.280 6.480 6.240 6.440 4,622,394 +0.23(+3.70%)
May 05, 2021 6.180 6.240 6.050 6.210 3,809,393 +0.04(+0.65%)
May 04, 2021 6.420 6.430 6.080 6.170 4,882,278 -0.22(-3.44%)
May 03, 2021 6.110 6.430 6.110 6.390 8,024,372 +0.36(+5.97%)
Apr 30, 2021 6.020 6.110 5.900 6.030 5,057,100 -0.03(-0.50%)
Apr 29, 2021 6.180 6.190 5.890 6.060 9,043,044 -0.08(-1.30%)
Apr 28, 2021 6.110 6.230 5.930 6.140 9,886,683 +0.03(+0.49%)
Apr 27, 2021 6.520 6.560 6.090 6.110 9,578,642 -0.27(-4.23%)
Apr 26, 2021 7.110 7.250 6.320 6.380 18,601,592 -1.33(-17.25%)
Apr 23, 2021 7.830 7.860 7.620 7.710 1,351,200 +0.04(+0.52%)
Apr 22, 2021 7.900 7.910 7.630 7.670 2,345,385 -0.29(-3.64%)
Apr 21, 2021 7.640 7.980 7.575 7.960 2,762,926 +0.40(+5.29%)
Apr 20, 2021 7.450 7.631 7.390 7.560 1,534,185 +0.03(+0.40%)
Apr 19, 2021 7.710 7.730 7.450 7.530 1,559,701 -0.17(-2.21%)
Apr 16, 2021 7.900 7.900 7.615 7.700 2,099,300 -0.03(-0.39%)
Apr 15, 2021 7.340 7.880 7.320 7.730 3,755,835 +0.52(+7.21%)
Apr 14, 2021 7.450 7.470 7.200 7.210 1,623,763 -0.23(-3.09%)
Apr 13, 2021 7.370 7.530 7.350 7.440 1,954,062 +0.28(+3.91%)
Apr 12, 2021 7.280 7.360 7.120 7.160 1,589,572 -0.17(-2.32%)
Apr 09, 2021 7.230 7.390 7.190 7.330 1,945,900 -0.14(-1.87%)
Apr 08, 2021 7.150 7.490 7.110 7.470 3,193,083 +0.52(+7.48%)
Apr 07, 2021 7.100 7.100 6.910 6.950 1,707,309 -0.15(-2.11%)
Apr 06, 2021 6.780 7.210 6.760 7.100 3,192,177 +0.38(+5.65%)
Apr 05, 2021 6.760 6.870 6.650 6.720 1,640,044 -0.03(-0.44%)
Apr 01, 2021 6.580 6.790 6.560 6.750 1,785,600 +0.28(+4.33%)
Mar 31, 2021 6.080 6.530 6.050 6.470 3,223,471 +0.46(+7.65%)
Mar 30, 2021 6.050 6.125 5.890 6.010 4,611,947 -0.28(-4.45%)
Mar 29, 2021 6.650 6.660 6.190 6.290 4,812,204 -0.39(-5.84%)
Mar 26, 2021 6.630 6.690 6.530 6.680 1,971,500 +0.12(+1.83%)
Mar 25, 2021 6.440 6.637 6.370 6.560 2,372,219 +0.03(+0.46%)
Mar 24, 2021 6.760 6.760 6.510 6.530 2,151,642 -0.15(-2.25%)
Mar 23, 2021 7.010 7.020 6.620 6.680 2,912,204 -0.38(-5.38%)
Mar 22, 2021 7.240 7.370 7.050 7.060 2,222,130 -0.20(-2.75%)
Mar 19, 2021 7.310 7.375 7.190 7.260 3,026,800 -0.03(-0.41%)
Mar 18, 2021 7.350 7.570 7.250 7.290 2,711,025 -0.22(-2.93%)
Mar 17, 2021 7.200 7.680 7.110 7.510 2,698,022 +0.22(+3.02%)
Mar 16, 2021 7.420 7.430 7.220 7.290 2,043,223 -0.20(-2.67%)
Mar 15, 2021 7.270 7.500 7.230 7.490 3,025,994 +0.29(+4.03%)
Mar 12, 2021 7.070 7.240 6.890 7.200 2,391,000 -0.02(-0.28%)
Mar 11, 2021 6.950 7.250 6.950 7.220 3,404,138 +0.35(+5.09%)
Mar 10, 2021 6.890 6.980 6.780 6.870 2,893,376 -0.04(-0.58%)
Mar 09, 2021 6.980 7.170 6.750 6.910 3,222,573 +0.37(+5.66%)
Mar 08, 2021 6.680 6.780 6.520 6.540 2,581,384 -0.14(-2.10%)
Mar 05, 2021 6.750 6.750 6.260 6.680 4,410,500 -0.07(-1.04%)
Mar 04, 2021 7.040 7.130 6.550 6.750 5,516,632 -0.31(-4.39%)
Mar 03, 2021 7.200 7.250 6.970 7.060 3,019,113 -0.34(-4.59%)
Mar 02, 2021 7.250 7.550 7.180 7.400 3,406,623 +0.22(+3.06%)
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.