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 (%)
Feb 28, 2018 5.760 5.865 5.750 5.800 191,353 +0.05(+0.87%)
Feb 27, 2018 5.890 5.940 5.730 5.750 156,199 -0.17(-2.87%)
Feb 26, 2018 5.920 5.950 5.860 5.920 119,400 +0.07(+1.20%)
Feb 23, 2018 5.850 5.880 5.780 5.850 107,493 +0.01(+0.17%)
Feb 22, 2018 5.850 5.940 5.820 5.840 229,554 +0.04(+0.69%)
Feb 21, 2018 5.700 6.010 5.700 5.800 493,013 +0.12(+2.11%)
Feb 20, 2018 5.710 5.770 5.620 5.680 298,855 -0.11(-1.90%)
Feb 16, 2018 5.790 5.790 5.790 0 -0.12(-2.03%)
Feb 15, 2018 6.060 6.060 5.860 5.910 223,481 -0.12(-1.99%)
Feb 14, 2018 6.060 5.680 6.030 517,211 +0.33(+5.79%)
Feb 13, 2018 5.680 5.700 316,352 -0.08(-1.38%)
Feb 12, 2018 5.440 5.850 5.440 5.780 372,609 +0.38(+7.04%)
Feb 09, 2018 5.600 5.630 5.290 5.400 504,009 -0.22(-3.91%)
Feb 08, 2018 5.610 5.730 5.590 5.620 309,365 +0.00(+0.00%)
Feb 07, 2018 5.620 5.710 5.550 5.620 279,170 -0.05(-0.88%)
Feb 06, 2018 5.750 5.850 5.660 5.670 341,184 -0.07(-1.22%)
Feb 05, 2018 5.670 5.770 5.630 5.740 313,381 +0.06(+1.06%)
Feb 02, 2018 5.720 5.760 5.625 5.680 324,292 -0.13(-2.24%)
Feb 01, 2018 5.860 5.900 5.780 5.810 320,624 -0.11(-1.86%)
Jan 31, 2018 5.830 5.940 5.780 5.920 373,416 +0.15(+2.60%)
Jan 30, 2018 5.890 5.900 5.770 5.770 414,744 -0.09(-1.54%)
Jan 29, 2018 5.950 5.950 5.820 5.860 321,968 -0.13(-2.17%)
Jan 26, 2018 6.100 6.120 5.950 5.990 280,248 -0.07(-1.16%)
Jan 25, 2018 6.290 6.300 6.040 6.060 454,947 -0.21(-3.35%)
Jan 24, 2018 6.260 6.350 6.100 6.270 1,994,282 +0.16(+2.62%)
Jan 23, 2018 6.040 6.130 5.970 6.110 342,186 +0.03(+0.49%)
Jan 22, 2018 6.100 6.110 6.010 6.080 157,774 -0.02(-0.33%)
Jan 19, 2018 6.080 6.130 6.020 6.100 618,231 +0.10(+1.67%)
Jan 18, 2018 6.150 5.970 6.000 853,530 -0.15(-2.44%)
Jan 17, 2018 6.330 6.340 6.110 6.150 888,659 -0.19(-3.00%)
Jan 16, 2018 6.490 6.560 6.340 6.340 864,112 -0.20(-3.06%)
Jan 15, 2018 6.600 6.710 6.520 6.540 373,945 -0.02(-0.30%)
Jan 12, 2018 6.580 6.630 6.470 6.560 361,401 +0.07(+1.08%)
Jan 11, 2018 6.450 6.500 6.380 6.490 284,659 +0.07(+1.09%)
Jan 10, 2018 6.300 6.440 6.280 6.420 364,856 +0.16(+2.56%)
Jan 09, 2018 6.190 6.410 6.110 6.260 385,453 -0.04(-0.63%)
Jan 08, 2018 6.460 6.460 6.230 6.300 263,499 +0.00(+0.00%)
Jan 05, 2018 6.350 6.380 6.240 6.300 183,288 -0.12(-1.87%)
Jan 04, 2018 6.360 6.430 6.260 6.420 184,558 +0.04(+0.63%)
Jan 03, 2018 6.670 6.670 6.240 6.380 535,312 -0.29(-4.35%)
Jan 02, 2018 6.680 6.680 6.530 6.670 264,443 +0.11(+1.68%)
Dec 29, 2017 6.560 6.560 6.560 0 +0.00(+0.00%)
Dec 28, 2017 6.660 6.700 6.500 6.560 210,089 -0.05(-0.76%)
Dec 27, 2017 6.720 6.730 6.580 6.610 378,665 -0.06(-0.90%)
Dec 22, 2017 6.530 6.790 6.530 6.670 700,338 +0.10(+1.52%)
Dec 21, 2017 6.650 6.660 6.500 6.570 255,302 -0.10(-1.50%)
Dec 20, 2017 6.520 6.770 6.500 6.670 639,110 +0.20(+3.09%)
Dec 19, 2017 6.300 6.510 6.270 6.470 1,627,837 +0.17(+2.70%)
Dec 18, 2017 6.280 6.350 6.220 6.300 293,682 +0.14(+2.27%)
Dec 15, 2017 6.270 6.270 6.090 6.160 1,383,063 -0.01(-0.16%)
Dec 14, 2017 6.240 6.275 6.050 6.170 436,707 -0.08(-1.28%)
Dec 13, 2017 5.880 6.370 5.870 6.250 687,897 +0.36(+6.11%)
Dec 12, 2017 5.800 5.900 5.720 5.890 1,161,675 +0.06(+1.03%)
Dec 11, 2017 5.960 5.490 5.830 953,246 +0.34(+6.19%)
Dec 08, 2017 5.400 5.520 5.400 5.490 236,154 +0.11(+2.04%)
Dec 07, 2017 5.490 5.590 5.340 5.380 357,375 -0.18(-3.24%)
Dec 06, 2017 5.360 5.580 5.330 5.560 494,480 +0.15(+2.77%)
Dec 05, 2017 5.360 5.420 5.280 5.410 193,685 -0.03(-0.55%)
Dec 04, 2017 5.320 5.445 5.280 5.440 165,187 +0.08(+1.49%)
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.