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 (%)
Aug 31, 2016 9.890 10.04 9.680 9.790 1,387,366 -0.24(-2.39%)
Aug 30, 2016 10.56 10.81 9.830 10.03 616,170 -0.64(-6.00%)
Aug 29, 2016 10.33 10.83 10.26 10.67 496,251 +0.25(+2.40%)
Aug 26, 2016 10.47 10.85 10.13 10.42 996,715 +0.25(+2.46%)
Aug 25, 2016 9.800 10.56 9.380 10.17 954,496 +0.31(+3.14%)
Aug 24, 2016 11.42 11.42 9.760 9.860 1,120,593 -1.72(-14.85%)
Aug 23, 2016 11.68 11.84 11.49 11.58 657,174 -0.04(-0.34%)
Aug 22, 2016 11.49 11.65 11.22 11.62 621,947 -0.18(-1.53%)
Aug 19, 2016 11.87 11.98 11.63 11.80 493,239 -0.34(-2.80%)
Aug 18, 2016 11.74 12.19 11.68 12.14 552,661 +0.32(+2.71%)
Aug 17, 2016 11.86 11.94 11.57 11.82 845,226 -0.19(-1.58%)
Aug 16, 2016 11.96 12.08 11.80 12.01 530,168 +0.08(+0.67%)
Aug 15, 2016 11.79 12.14 11.76 11.93 458,179 +0.19(+1.62%)
Aug 12, 2016 12.13 12.17 11.64 11.74 405,261 -0.16(-1.34%)
Aug 11, 2016 11.93 12.45 11.82 11.90 536,130 -0.01(-0.08%)
Aug 10, 2016 12.12 12.24 11.69 11.91 678,709 -0.04(-0.33%)
Aug 09, 2016 12.42 12.45 11.88 11.95 866,787 -0.33(-2.69%)
Aug 08, 2016 12.15 12.44 12.05 12.28 1,745,175 +0.72(+6.23%)
Aug 05, 2016 11.45 11.67 11.44 11.56 516,996 -0.24(-2.03%)
Aug 04, 2016 11.94 11.95 11.69 11.80 629,067 -0.09(-0.76%)
Aug 03, 2016 12.00 12.04 11.43 11.89 1,173,889 -0.12(-1.00%)
Aug 02, 2016 12.18 12.73 11.90 12.01 831,577 +0.63(+5.54%)
Jul 29, 2016 11.38 11.38 11.38 0 +0.09(+0.80%)
Jul 28, 2016 11.50 11.52 11.00 11.29 393,979 -0.06(-0.53%)
Jul 27, 2016 10.74 11.49 10.70 11.35 661,672 +0.78(+7.38%)
Jul 26, 2016 10.15 10.69 10.15 10.57 497,749 +0.39(+3.83%)
Jul 25, 2016 10.45 10.51 10.03 10.18 464,255 -0.42(-3.96%)
Jul 22, 2016 10.47 10.73 10.38 10.60 273,375 -0.07(-0.66%)
Jul 21, 2016 10.25 10.68 10.18 10.67 493,501 +0.49(+4.81%)
Jul 20, 2016 10.66 10.68 10.07 10.18 602,281 -0.81(-7.37%)
Jul 19, 2016 11.03 11.16 10.91 10.99 281,369 -0.08(-0.72%)
Jul 18, 2016 11.11 11.29 10.85 11.07 313,004 -0.08(-0.72%)
Jul 15, 2016 11.10 11.35 11.07 11.15 451,254 -0.17(-1.50%)
Jul 14, 2016 10.99 11.34 10.90 11.32 525,684 -0.10(-0.88%)
Jul 13, 2016 11.36 11.59 10.93 11.42 656,711 +0.34(+3.07%)
Jul 12, 2016 11.65 11.77 10.92 11.08 789,982 -0.54(-4.65%)
Jul 11, 2016 11.40 11.72 11.18 11.62 1,091,346 +0.32(+2.83%)
Jul 08, 2016 11.47 10.44 11.30 887,247 +0.82(+7.82%)
Jul 07, 2016 10.59 10.83 10.19 10.48 1,203,159 +0.40(+3.97%)
Jul 05, 2016 10.00 10.13 9.730 10.08 883,645 +0.08(+0.80%)
Jul 04, 2016 9.930 10.14 9.710 10.00 686,686 +0.97(+10.74%)
Jun 30, 2016 9.030 9.030 9.030 0 +0.12(+1.35%)
Jun 29, 2016 8.330 9.120 8.290 8.910 940,449 +0.76(+9.33%)
Jun 28, 2016 8.070 8.390 8.000 8.150 539,307 +0.08(+0.99%)
Jun 27, 2016 8.240 8.310 7.910 8.070 742,065 -0.10(-1.22%)
Jun 24, 2016 8.390 8.560 7.990 8.170 1,444,537 +0.28(+3.55%)
Jun 23, 2016 8.150 8.200 7.870 7.890 775,360 -0.28(-3.43%)
Jun 22, 2016 8.000 8.200 7.880 8.170 417,542 +0.13(+1.62%)
Jun 21, 2016 7.950 8.170 7.940 8.040 480,590 -0.23(-2.78%)
Jun 20, 2016 7.910 8.290 7.700 8.270 454,793 +0.12(+1.47%)
Jun 17, 2016 8.210 8.390 7.880 8.150 6,479,566 +0.09(+1.12%)
Jun 16, 2016 8.620 8.950 7.990 8.060 1,457,109 -0.28(-3.36%)
Jun 15, 2016 8.060 8.450 8.020 8.340 678,423 +0.29(+3.60%)
Jun 14, 2016 8.250 8.340 7.880 8.050 1,099,271 -0.17(-2.07%)
Jun 13, 2016 8.500 8.510 8.070 8.220 1,025,219 -0.05(-0.60%)
Jun 10, 2016 8.290 8.540 8.100 8.270 894,468 -0.02(-0.24%)
Jun 09, 2016 7.830 8.360 7.780 8.290 936,148 +0.41(+5.20%)
Jun 08, 2016 8.250 8.350 7.590 7.880 2,267,022 -0.19(-2.35%)
Jun 07, 2016 7.940 8.220 7.900 8.070 304,130 -0.01(-0.12%)
Jun 06, 2016 8.250 8.250 7.770 8.080 613,815 +0.03(+0.37%)
Jun 03, 2016 7.440 8.060 7.270 8.050 1,274,175 +0.98(+13.86%)
Jun 02, 2016 7.070 7.200 7.030 7.070 463,279 -0.10(-1.39%)
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.