Skip to main content

Fortuna Silver Mines (TSX: FVI )

5.030 +0.120 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.730 4.930 4.730 4.910 491,402 +0.21(+4.47%)
Mar 26, 2024 4.800 4.810 4.690 4.700 424,904 -0.02(-0.42%)
Mar 25, 2024 4.620 4.840 4.620 4.720 393,912 +0.12(+2.61%)
Mar 22, 2024 4.650 4.720 4.580 4.600 310,917 -0.06(-1.29%)
Mar 21, 2024 4.850 4.860 4.640 4.660 634,071 -0.09(-1.89%)
Mar 20, 2024 4.420 4.790 4.390 4.750 795,562 +0.31(+6.98%)
Mar 19, 2024 4.520 4.580 4.430 4.440 629,818 -0.10(-2.20%)
Mar 18, 2024 4.640 4.650 4.540 4.540 447,919 -0.11(-2.37%)
Mar 15, 2024 4.580 4.690 4.520 4.650 522,487 +0.10(+2.20%)
Mar 14, 2024 4.580 4.620 4.510 4.550 394,091 -0.07(-1.52%)
Mar 13, 2024 4.550 4.710 4.540 4.620 713,625 +0.07(+1.54%)
Mar 12, 2024 4.470 4.570 4.390 4.550 657,750 -0.03(-0.66%)
Mar 11, 2024 4.380 4.640 4.320 4.580 654,232 +0.21(+4.81%)
Mar 08, 2024 4.350 4.440 4.250 4.370 564,137 +0.01(+0.23%)
Mar 07, 2024 4.120 4.360 3.950 4.360 735,677 +0.22(+5.31%)
Mar 06, 2024 4.060 4.230 4.060 4.140 640,735 +0.06(+1.47%)
Mar 05, 2024 4.170 4.290 4.030 4.080 584,496 -0.01(-0.24%)
Mar 04, 2024 4.020 4.130 4.000 4.090 928,043 +0.15(+3.81%)
Mar 01, 2024 3.730 3.990 3.680 3.940 686,816 +0.25(+6.78%)
Feb 29, 2024 3.690 3.770 3.670 3.690 961,610 +0.11(+3.07%)
Feb 28, 2024 3.640 3.660 3.570 3.580 352,099 -0.07(-1.92%)
Feb 27, 2024 3.610 3.690 3.610 3.650 346,645 -0.01(-0.27%)
Feb 26, 2024 3.650 3.680 3.580 3.660 429,037 -0.04(-1.08%)
Feb 23, 2024 3.710 3.770 3.620 3.700 2,126,814 +0.01(+0.27%)
Feb 22, 2024 3.780 3.800 3.630 3.690 715,451 -0.07(-1.86%)
Feb 21, 2024 3.790 3.790 3.710 3.760 242,171 -0.02(-0.53%)
Feb 20, 2024 3.840 3.850 3.750 3.780 286,793 -0.07(-1.82%)
Feb 16, 2024 3.850 0 -0.05(-1.28%)
Feb 15, 2024 3.810 3.940 3.810 3.900 596,367 +0.13(+3.45%)
Feb 14, 2024 3.740 3.800 3.700 3.770 281,972 +0.05(+1.34%)
Feb 13, 2024 3.900 3.900 3.680 3.720 737,851 -0.26(-6.53%)
Feb 12, 2024 3.920 4.000 3.890 3.980 413,636 +0.05(+1.27%)
Feb 09, 2024 3.990 3.990 3.900 3.930 397,801 -0.08(-2.00%)
Feb 08, 2024 4.080 4.080 3.990 4.010 257,576 -0.07(-1.72%)
Feb 07, 2024 4.170 4.180 4.070 4.080 209,392 -0.12(-2.86%)
Feb 06, 2024 4.140 4.230 4.140 4.200 251,990 +0.07(+1.69%)
Feb 05, 2024 4.150 4.210 4.110 4.130 282,731 -0.11(-2.59%)
Feb 02, 2024 4.150 4.260 4.090 4.240 502,242 -0.03(-0.70%)
Feb 01, 2024 4.130 4.270 4.130 4.270 669,598 +0.17(+4.15%)
Jan 31, 2024 4.160 4.220 4.070 4.100 487,694 -0.05(-1.20%)
Jan 30, 2024 4.220 4.250 4.120 4.150 658,772 -0.03(-0.72%)
Jan 29, 2024 4.160 4.220 4.090 4.180 436,826 +0.04(+0.97%)
Jan 26, 2024 4.170 4.200 4.130 4.140 275,512 -0.05(-1.19%)
Jan 25, 2024 4.190 4.220 4.140 4.190 383,288 +0.04(+0.96%)
Jan 24, 2024 4.290 4.320 4.140 4.150 413,875 -0.06(-1.43%)
Jan 23, 2024 4.200 4.250 4.160 4.210 564,908 +0.08(+1.94%)
Jan 22, 2024 4.020 4.210 3.970 4.130 666,465 +0.06(+1.47%)
Jan 19, 2024 4.290 4.290 4.050 4.070 768,362 -0.17(-4.01%)
Jan 18, 2024 4.500 4.590 4.070 4.240 1,683,902 -0.56(-11.67%)
Jan 17, 2024 4.830 4.850 4.740 4.800 497,489 -0.15(-3.03%)
Jan 16, 2024 5.020 5.040 4.910 4.950 310,728 -0.12(-2.37%)
Jan 15, 2024 5.100 5.100 5.030 5.070 66,096 -0.03(-0.59%)
Jan 12, 2024 4.990 5.230 4.990 5.100 551,498 +0.24(+4.94%)
Jan 11, 2024 4.960 5.000 4.750 4.860 512,629 -0.09(-1.82%)
Jan 10, 2024 4.790 4.980 4.790 4.950 404,907 +0.17(+3.56%)
Jan 09, 2024 4.870 4.890 4.770 4.780 417,615 -0.06(-1.24%)
Jan 08, 2024 4.810 4.960 4.760 4.840 691,792 -0.03(-0.62%)
Jan 05, 2024 4.900 4.990 4.850 4.870 350,468 -0.05(-1.02%)
Jan 04, 2024 4.830 4.920 4.780 4.920 447,911 +0.09(+1.86%)
Jan 03, 2024 4.830 4.880 4.780 4.830 471,750 -0.14(-2.82%)
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.