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 (%)
Oct 29, 2021 6.290 6.300 6.000 6.000 2,947,063 -0.35(-5.51%)
Oct 28, 2021 6.340 6.400 6.260 6.350 1,038,213 +0.04(+0.63%)
Oct 27, 2021 6.330 6.390 6.240 6.310 1,058,111 +0.01(+0.16%)
Oct 26, 2021 6.220 6.320 6.300 1,092,304 +0.02(+0.32%)
Oct 25, 2021 6.160 6.370 6.080 6.280 1,170,329 +0.20(+3.29%)
Oct 22, 2021 6.090 6.250 6.000 6.080 1,165,315 +0.15(+2.53%)
Oct 21, 2021 5.930 5.990 5.840 5.930 581,483 +0.00(+0.00%)
Oct 20, 2021 5.830 6.030 5.700 5.930 906,541 +0.22(+3.85%)
Oct 19, 2021 5.810 5.930 5.640 5.710 754,708 +0.14(+2.51%)
Oct 18, 2021 5.690 5.720 5.550 5.570 686,580 -0.11(-1.94%)
Oct 15, 2021 5.600 5.780 5.540 5.680 698,057 -0.05(-0.87%)
Oct 14, 2021 5.720 5.760 5.610 5.730 769,587 +0.10(+1.78%)
Oct 13, 2021 5.360 5.720 5.360 5.630 914,986 +0.30(+5.63%)
Oct 12, 2021 5.160 5.380 5.120 5.330 936,927 +0.16(+3.09%)
Oct 08, 2021 5.170 5.170 5.170 0 +0.03(+0.58%)
Oct 07, 2021 5.020 5.270 5.020 5.140 703,539 +0.08(+1.58%)
Oct 06, 2021 4.940 5.080 4.860 5.060 637,731 +0.12(+2.43%)
Oct 05, 2021 4.890 4.950 4.710 4.940 838,902 -0.01(-0.20%)
Oct 04, 2021 4.970 5.030 4.880 4.950 586,133 +0.00(+0.00%)
Oct 01, 2021 5.050 5.080 4.920 4.950 562,934 -0.03(-0.60%)
Sep 30, 2021 4.940 5.140 4.900 4.980 999,100 +0.07(+1.43%)
Sep 29, 2021 5.130 5.180 4.880 4.910 970,811 -0.23(-4.47%)
Sep 28, 2021 5.070 5.200 5.060 5.140 533,882 -0.04(-0.77%)
Sep 27, 2021 5.140 5.320 5.080 5.180 623,718 +0.09(+1.77%)
Sep 24, 2021 5.100 5.220 5.030 5.090 525,430 -0.07(-1.36%)
Sep 23, 2021 5.280 5.310 5.090 5.160 747,065 -0.16(-3.01%)
Sep 22, 2021 5.420 5.510 5.300 5.320 1,144,794 +0.00(+0.00%)
Sep 21, 2021 5.380 5.540 5.310 5.320 714,063 +0.05(+0.95%)
Sep 20, 2021 5.310 5.310 5.130 5.270 767,692 -0.11(-2.04%)
Sep 17, 2021 5.350 5.410 5.280 5.380 1,772,239 +0.00(+0.00%)
Sep 16, 2021 5.520 5.520 5.200 5.380 1,222,066 -0.35(-6.11%)
Sep 15, 2021 5.690 5.860 5.620 5.730 564,872 -0.05(-0.87%)
Sep 14, 2021 5.790 5.880 5.650 5.780 706,572 -0.01(-0.17%)
Sep 13, 2021 5.270 5.890 5.270 5.790 1,605,699 +0.48(+9.04%)
Sep 10, 2021 5.300 5.410 5.280 5.310 727,258 -0.04(-0.75%)
Sep 09, 2021 5.520 5.490 5.310 5.350 1,080,498 -0.14(-2.55%)
Sep 08, 2021 5.550 5.610 5.430 5.490 809,739 -0.06(-1.08%)
Sep 07, 2021 5.640 5.780 5.540 5.550 700,691 -0.16(-2.80%)
Sep 03, 2021 5.710 5.710 5.710 0 +0.21(+3.82%)
Sep 02, 2021 5.560 5.610 5.470 5.500 658,139 -0.05(-0.90%)
Sep 01, 2021 5.570 5.640 5.480 5.550 795,818 +0.01(+0.18%)
Aug 31, 2021 5.430 5.560 5.390 5.540 641,979 +0.11(+2.03%)
Aug 30, 2021 5.560 5.600 5.360 5.430 534,734 -0.09(-1.63%)
Aug 27, 2021 5.270 5.570 5.210 5.520 636,093 +0.29(+5.54%)
Aug 26, 2021 5.200 5.320 5.170 5.230 600,603 -0.01(-0.19%)
Aug 25, 2021 5.260 5.330 5.190 5.240 729,107 -0.05(-0.95%)
Aug 24, 2021 5.350 5.350 5.180 5.290 635,649 +0.07(+1.34%)
Aug 23, 2021 5.070 5.250 5.010 5.220 1,343,964 +0.31(+6.31%)
Aug 20, 2021 4.940 5.100 4.900 4.910 528,275 -0.03(-0.61%)
Aug 19, 2021 5.100 5.100 4.900 4.940 913,595 -0.13(-2.56%)
Aug 18, 2021 5.180 5.180 5.000 5.070 1,039,477 -0.10(-1.93%)
Aug 17, 2021 5.260 5.390 5.120 5.170 1,202,398 -0.11(-2.08%)
Aug 16, 2021 5.440 5.540 5.270 5.280 796,255 -0.19(-3.47%)
Aug 13, 2021 5.310 5.490 5.300 5.470 794,813 +0.23(+4.39%)
Aug 12, 2021 5.470 5.470 5.180 5.240 1,637,402 -0.27(-4.90%)
Aug 11, 2021 5.360 5.540 5.350 5.510 831,877 +0.20(+3.77%)
Aug 10, 2021 5.500 5.540 5.300 5.310 1,140,802 -0.03(-0.56%)
Aug 09, 2021 5.490 5.510 5.330 5.340 1,096,688 -0.26(-4.64%)
Aug 06, 2021 5.550 5.640 5.460 5.600 984,073 -0.06(-1.06%)
Aug 05, 2021 5.760 5.790 5.600 5.660 634,077 -0.09(-1.57%)
Aug 04, 2021 6.030 6.070 5.740 5.750 843,271 -0.15(-2.54%)
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.