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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 4.290 4.310 4.230 4.270 383,704 -0.02(-0.47%)
Nov 29, 2018 4.360 4.390 4.290 4.290 463,314 -0.04(-0.92%)
Nov 28, 2018 4.240 4.430 4.220 4.330 649,047 +0.08(+1.88%)
Nov 27, 2018 4.330 4.390 4.230 4.250 298,510 -0.08(-1.85%)
Nov 26, 2018 4.500 4.600 4.320 4.330 361,640 -0.15(-3.35%)
Nov 23, 2018 4.600 4.610 4.400 4.480 269,572 -0.14(-3.03%)
Nov 22, 2018 4.650 4.680 4.590 4.620 94,351 -0.04(-0.86%)
Nov 21, 2018 4.610 4.750 4.500 4.660 294,690 +0.10(+2.19%)
Nov 20, 2018 4.500 4.590 4.400 4.560 389,419 +0.05(+1.11%)
Nov 19, 2018 4.520 4.610 4.500 4.510 338,658 -0.03(-0.66%)
Nov 16, 2018 4.590 4.620 4.520 4.540 244,722 +0.01(+0.22%)
Nov 15, 2018 4.590 4.670 4.480 4.530 330,639 -0.01(-0.22%)
Nov 14, 2018 4.330 4.600 4.320 4.540 577,085 +0.21(+4.85%)
Nov 13, 2018 4.430 4.460 4.290 4.330 584,160 -0.10(-2.26%)
Nov 12, 2018 4.700 4.700 4.400 4.430 420,441 -0.28(-5.94%)
Nov 09, 2018 4.800 4.860 4.570 4.710 490,267 -0.17(-3.48%)
Nov 08, 2018 4.900 4.920 4.840 4.880 221,257 -0.02(-0.41%)
Nov 07, 2018 4.940 4.940 4.860 4.900 210,527 +0.00(+0.00%)
Nov 06, 2018 5.040 5.100 4.890 4.900 393,786 -0.14(-2.78%)
Nov 05, 2018 5.120 5.250 5.020 5.040 375,876 -0.10(-1.95%)
Nov 02, 2018 5.090 5.170 5.040 5.140 225,438 +0.05(+0.98%)
Nov 01, 2018 5.090 5.160 5.010 5.090 471,544 +0.09(+1.80%)
Oct 31, 2018 4.980 5.040 4.910 5.000 392,092 -0.02(-0.40%)
Oct 30, 2018 4.940 5.040 4.920 5.020 274,130 +0.08(+1.62%)
Oct 29, 2018 5.050 5.080 4.880 4.940 404,721 -0.10(-1.98%)
Oct 26, 2018 4.980 5.220 4.980 5.040 463,358 +0.07(+1.41%)
Oct 25, 2018 5.220 5.250 4.960 4.970 370,253 -0.24(-4.61%)
Oct 24, 2018 5.300 5.370 5.200 5.210 229,968 -0.09(-1.70%)
Oct 23, 2018 5.520 5.550 5.290 5.300 291,419 -0.12(-2.21%)
Oct 22, 2018 5.360 5.460 5.300 5.420 280,268 +0.07(+1.31%)
Oct 19, 2018 5.480 5.530 5.350 5.350 288,817 -0.09(-1.65%)
Oct 18, 2018 5.300 5.470 5.240 5.440 1,378,840 +0.17(+3.23%)
Oct 17, 2018 5.260 5.320 5.170 5.270 329,528 -0.01(-0.19%)
Oct 16, 2018 5.380 5.380 5.190 5.280 447,767 -0.07(-1.31%)
Oct 15, 2018 5.410 5.560 5.350 5.350 472,887 +0.01(+0.19%)
Oct 12, 2018 5.380 5.410 5.200 5.340 610,354 -0.04(-0.74%)
Oct 11, 2018 5.500 5.500 4.600 5.380 2,489,461 -0.17(-3.06%)
Oct 10, 2018 5.470 5.570 5.350 5.550 479,545 +0.08(+1.46%)
Oct 09, 2018 5.560 5.710 5.470 5.470 314,594 -0.08(-1.44%)
Oct 05, 2018 5.550 5.550 5.550 0 -0.02(-0.36%)
Oct 04, 2018 5.500 5.640 5.490 5.570 335,695 +0.11(+2.01%)
Oct 03, 2018 5.600 5.650 5.450 5.460 408,437 -0.13(-2.33%)
Oct 02, 2018 5.600 5.750 5.550 5.590 441,584 +0.05(+0.90%)
Oct 01, 2018 5.640 5.640 5.510 5.540 208,143 -0.10(-1.77%)
Sep 28, 2018 5.600 5.750 5.600 5.640 381,446 +0.04(+0.71%)
Sep 27, 2018 5.490 5.670 5.490 5.600 341,787 +0.07(+1.27%)
Sep 26, 2018 5.650 5.650 5.430 5.530 648,610 -0.17(-2.98%)
Sep 25, 2018 5.720 5.810 5.680 5.700 197,075 +0.04(+0.71%)
Sep 24, 2018 5.690 5.800 5.650 5.660 477,981 +0.03(+0.53%)
Sep 21, 2018 5.750 5.810 5.610 5.630 1,399,819 -0.19(-3.26%)
Sep 20, 2018 5.850 5.900 5.710 5.820 1,441,894 +0.04(+0.69%)
Sep 19, 2018 5.670 5.900 5.670 5.780 467,366 +0.17(+3.03%)
Sep 18, 2018 5.730 5.770 5.610 5.610 297,570 -0.13(-2.26%)
Sep 17, 2018 5.520 5.780 5.470 5.740 498,945 +0.25(+4.55%)
Sep 14, 2018 5.600 5.620 5.480 5.490 278,393 -0.10(-1.79%)
Sep 13, 2018 5.790 5.820 5.550 5.590 303,789 -0.10(-1.76%)
Sep 12, 2018 5.520 5.800 5.510 5.690 570,463 +0.18(+3.27%)
Sep 11, 2018 5.500 5.530 5.390 5.510 367,397 -0.02(-0.36%)
Sep 10, 2018 5.660 5.670 5.530 5.530 255,662 -0.12(-2.12%)
Sep 07, 2018 5.670 5.790 5.620 5.650 288,795 -0.05(-0.88%)
Sep 06, 2018 5.760 5.890 5.690 5.700 261,947 -0.03(-0.52%)
Sep 05, 2018 5.810 5.860 5.730 5.730 245,758 -0.07(-1.21%)
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.