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 (%)
Oct 31, 2022 3.660 3.860 3.660 3.790 952,889 -0.05(-1.30%)
Oct 28, 2022 3.810 3.860 3.750 3.840 520,034 -0.05(-1.29%)
Oct 27, 2022 4.010 4.040 3.870 3.890 529,822 -0.09(-2.26%)
Oct 26, 2022 3.880 4.040 3.880 3.980 894,156 +0.13(+3.38%)
Oct 25, 2022 3.810 3.940 3.810 3.850 577,532 +0.02(+0.52%)
Oct 24, 2022 3.830 3.850 3.730 3.830 641,454 -0.04(-1.03%)
Oct 21, 2022 3.640 3.900 3.620 3.870 611,085 +0.25(+6.91%)
Oct 20, 2022 3.580 3.730 3.510 3.620 584,793 +0.05(+1.40%)
Oct 19, 2022 3.650 3.650 3.530 3.570 476,775 -0.16(-4.29%)
Oct 18, 2022 3.740 3.770 3.640 3.730 597,444 +0.05(+1.36%)
Oct 17, 2022 3.750 3.770 3.670 3.680 724,252 +0.09(+2.51%)
Oct 14, 2022 3.790 3.800 3.570 3.590 519,675 -0.23(-6.02%)
Oct 13, 2022 3.700 3.820 3.610 3.820 646,124 -0.04(-1.04%)
Oct 12, 2022 3.740 3.860 3.710 3.860 371,620 +0.07(+1.85%)
Oct 11, 2022 3.790 3.920 3.740 3.790 481,531 -0.07(-1.81%)
Oct 07, 2022 3.860 0 -0.35(-8.31%)
Oct 06, 2022 3.720 4.210 3.720 4.210 1,637,878 +0.45(+11.97%)
Oct 05, 2022 3.600 3.790 3.560 3.760 794,553 +0.05(+1.35%)
Oct 04, 2022 3.820 3.830 3.700 3.710 722,576 +0.00(+0.00%)
Oct 03, 2022 3.580 3.720 3.510 3.710 958,421 +0.25(+7.23%)
Sep 30, 2022 3.290 3.510 3.270 3.460 841,389 +0.21(+6.46%)
Sep 29, 2022 3.130 3.260 3.110 3.250 666,950 +0.07(+2.20%)
Sep 28, 2022 2.920 3.200 2.920 3.180 635,290 +0.30(+10.42%)
Sep 27, 2022 2.950 3.000 2.880 2.880 527,046 +0.03(+1.05%)
Sep 26, 2022 2.900 2.970 2.820 2.850 811,093 -0.05(-1.72%)
Sep 23, 2022 3.000 3.000 2.850 2.900 935,490 -0.20(-6.45%)
Sep 22, 2022 3.190 3.260 3.070 3.100 386,950 -0.05(-1.59%)
Sep 21, 2022 3.160 3.280 3.090 3.150 450,400 +0.02(+0.64%)
Sep 20, 2022 3.130 3.130 3.060 3.130 453,270 -0.05(-1.57%)
Sep 19, 2022 3.100 3.200 3.070 3.180 592,771 +0.02(+0.63%)
Sep 16, 2022 3.040 3.190 3.000 3.160 1,182,083 +0.07(+2.27%)
Sep 15, 2022 3.140 3.240 3.050 3.090 595,700 -0.09(-2.83%)
Sep 14, 2022 3.230 3.260 3.180 3.180 510,821 -0.03(-0.93%)
Sep 13, 2022 3.240 3.320 3.180 3.210 429,995 -0.17(-5.03%)
Sep 12, 2022 3.370 3.430 3.330 3.380 500,248 +0.13(+4.00%)
Sep 09, 2022 3.200 3.250 3.170 3.250 522,954 +0.09(+2.85%)
Sep 08, 2022 3.070 3.160 3.050 3.160 601,737 +0.06(+1.94%)
Sep 07, 2022 2.950 3.120 2.920 3.100 560,356 +0.17(+5.80%)
Sep 06, 2022 3.020 3.090 2.930 2.930 663,094 -0.05(-1.68%)
Sep 02, 2022 2.980 0 +0.11(+3.83%)
Sep 01, 2022 2.970 2.970 2.860 2.870 652,781 -0.17(-5.59%)
Aug 31, 2022 3.000 3.060 2.960 3.040 954,887 -0.01(-0.33%)
Aug 30, 2022 3.130 3.150 3.020 3.050 490,314 -0.09(-2.87%)
Aug 29, 2022 3.110 3.230 3.100 3.140 576,884 -0.03(-0.95%)
Aug 26, 2022 3.350 3.410 3.130 3.170 810,077 -0.20(-5.93%)
Aug 25, 2022 3.350 3.410 3.310 3.370 518,252 +0.04(+1.20%)
Aug 24, 2022 3.210 3.350 3.200 3.330 643,280 +0.10(+3.10%)
Aug 23, 2022 3.150 3.320 3.150 3.230 668,823 +0.09(+2.87%)
Aug 22, 2022 3.110 3.170 3.080 3.140 1,018,046 -0.01(-0.32%)
Aug 19, 2022 3.230 3.250 3.150 3.150 702,992 -0.13(-3.96%)
Aug 18, 2022 3.270 3.300 3.240 3.280 561,534 +0.03(+0.92%)
Aug 17, 2022 3.410 3.430 3.230 3.250 1,045,100 -0.20(-5.80%)
Aug 16, 2022 3.400 3.470 3.390 3.450 754,999 +0.01(+0.29%)
Aug 15, 2022 3.370 3.450 3.310 3.440 812,249 +0.00(+0.00%)
Aug 12, 2022 3.400 3.520 3.360 3.440 750,234 +0.09(+2.69%)
Aug 11, 2022 3.580 3.610 3.330 3.350 1,394,956 -0.37(-9.95%)
Aug 10, 2022 3.780 3.820 3.700 3.720 675,837 -0.02(-0.53%)
Aug 09, 2022 3.840 3.840 3.660 3.740 509,305 -0.08(-2.09%)
Aug 08, 2022 3.770 3.860 3.770 3.820 466,059 +0.14(+3.80%)
Aug 05, 2022 3.600 3.690 3.540 3.680 774,067 -0.03(-0.81%)
Aug 04, 2022 3.550 3.750 3.500 3.710 834,822 +0.20(+5.70%)
Aug 03, 2022 3.630 3.640 3.460 3.510 663,673 -0.11(-3.04%)
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.