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 (%)
Sep 30, 2019 4.230 4.250 3.990 4.100 606,656 -0.21(-4.87%)
Sep 27, 2019 4.300 4.420 4.220 4.310 568,742 -0.08(-1.82%)
Sep 26, 2019 4.600 4.660 4.380 4.390 660,302 -0.22(-4.77%)
Sep 25, 2019 4.850 4.870 4.540 4.610 486,352 -0.26(-5.34%)
Sep 24, 2019 4.810 4.910 4.640 4.870 676,619 +0.02(+0.41%)
Sep 23, 2019 4.740 4.900 4.730 4.850 700,850 +0.22(+4.75%)
Sep 20, 2019 4.580 4.660 4.540 4.630 591,916 +0.06(+1.31%)
Sep 19, 2019 4.570 4.620 4.510 4.570 549,677 +0.06(+1.33%)
Sep 18, 2019 4.700 4.700 4.420 4.510 560,131 -0.18(-3.84%)
Sep 17, 2019 4.570 4.730 4.550 4.690 506,883 +0.15(+3.30%)
Sep 16, 2019 4.730 4.750 4.490 4.540 721,781 +0.02(+0.44%)
Sep 13, 2019 4.670 4.730 4.510 4.520 660,024 -0.07(-1.53%)
Sep 12, 2019 4.800 4.850 4.580 4.590 727,944 -0.05(-1.08%)
Sep 11, 2019 4.900 4.900 4.540 4.640 1,194,859 -0.22(-4.53%)
Sep 10, 2019 4.790 4.950 4.760 4.860 589,537 +0.09(+1.89%)
Sep 09, 2019 4.910 4.930 4.640 4.770 864,157 -0.10(-2.05%)
Sep 06, 2019 5.040 5.120 4.860 4.870 896,360 -0.16(-3.18%)
Sep 05, 2019 5.440 5.440 4.990 5.030 1,659,777 -0.59(-10.50%)
Sep 04, 2019 5.800 5.820 5.510 5.620 811,330 -0.15(-2.60%)
Sep 03, 2019 5.650 5.850 5.610 5.770 1,065,533 +0.27(+4.91%)
Aug 30, 2019 5.500 5.500 5.500 0 +0.06(+1.10%)
Aug 29, 2019 5.700 5.760 5.360 5.440 713,191 -0.24(-4.23%)
Aug 28, 2019 5.720 5.810 5.540 5.680 515,979 +0.07(+1.25%)
Aug 27, 2019 5.360 5.740 5.260 5.610 812,268 +0.35(+6.65%)
Aug 26, 2019 5.370 5.440 5.200 5.260 914,114 +0.04(+0.77%)
Aug 23, 2019 5.040 5.300 4.980 5.220 769,116 +0.24(+4.82%)
Aug 22, 2019 4.940 5.100 4.880 4.980 339,066 +0.02(+0.40%)
Aug 21, 2019 5.070 5.110 4.940 4.960 456,950 -0.11(-2.17%)
Aug 20, 2019 4.880 5.160 4.870 5.070 875,712 +0.24(+4.97%)
Aug 19, 2019 4.760 4.930 4.640 4.830 670,128 -0.05(-1.02%)
Aug 16, 2019 5.060 5.080 4.840 4.880 473,268 -0.23(-4.50%)
Aug 15, 2019 4.990 5.150 4.960 5.110 480,820 +0.08(+1.59%)
Aug 14, 2019 5.250 5.310 5.010 5.030 900,360 -0.17(-3.27%)
Aug 13, 2019 5.500 5.540 5.010 5.200 1,346,688 -0.17(-3.17%)
Aug 12, 2019 5.630 5.630 5.270 5.370 1,257,506 -0.31(-5.46%)
Aug 09, 2019 5.790 5.860 5.570 5.680 1,281,157 -0.02(-0.35%)
Aug 08, 2019 5.690 5.840 5.500 5.700 887,515 -0.01(-0.18%)
Aug 07, 2019 6.000 6.120 5.690 5.710 1,759,678 +0.13(+2.33%)
Aug 06, 2019 5.520 5.620 5.320 5.580 1,362,062 +0.36(+6.90%)
Aug 02, 2019 5.220 5.220 5.220 0 -0.11(-2.06%)
Aug 01, 2019 4.810 5.410 4.790 5.330 970,375 +0.36(+7.24%)
Jul 31, 2019 5.210 5.340 4.870 4.970 1,024,087 -0.25(-4.79%)
Jul 30, 2019 5.110 5.280 5.100 5.220 670,518 +0.04(+0.77%)
Jul 29, 2019 5.180 5.200 5.020 5.180 468,268 +0.04(+0.78%)
Jul 26, 2019 5.180 5.240 5.070 5.140 773,041 -0.01(-0.19%)
Jul 25, 2019 5.260 5.560 5.070 5.150 1,191,994 -0.13(-2.46%)
Jul 24, 2019 5.130 5.280 5.100 5.280 963,004 +0.25(+4.97%)
Jul 23, 2019 5.150 5.300 4.940 5.030 1,181,220 -0.07(-1.37%)
Jul 22, 2019 4.940 5.280 4.940 5.100 1,551,170 +0.20(+4.08%)
Jul 19, 2019 4.910 5.050 4.730 4.900 1,753,582 +0.00(+0.00%)
Jul 18, 2019 4.900 4.940 4.620 4.900 1,905,003 +0.17(+3.59%)
Jul 17, 2019 4.200 4.740 4.200 4.730 1,914,971 +0.56(+13.43%)
Jul 16, 2019 3.630 4.220 3.630 4.170 1,487,545 +0.54(+14.88%)
Jul 15, 2019 3.660 3.700 3.500 3.630 695,837 +0.00(+0.00%)
Jul 12, 2019 3.670 3.720 3.540 3.630 807,701 +0.01(+0.28%)
Jul 11, 2019 3.780 3.780 3.610 3.620 478,860 -0.15(-3.98%)
Jul 10, 2019 3.770 3.840 3.720 3.770 506,348 +0.07(+1.89%)
Jul 09, 2019 3.690 3.720 3.630 3.700 324,766 -0.01(-0.27%)
Jul 08, 2019 3.790 3.790 3.670 3.710 326,579 -0.01(-0.27%)
Jul 05, 2019 3.700 3.750 3.640 3.720 549,057 -0.06(-1.59%)
Jul 04, 2019 3.770 3.790 3.740 3.780 155,413 +0.00(+0.00%)
Jul 03, 2019 3.850 3.870 3.750 3.780 433,939 -0.05(-1.31%)
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.