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 (%)
Dec 31, 2021 4.940 4.940 4.940 0 -0.04(-0.80%)
Dec 30, 2021 4.880 5.060 4.880 4.980 947,953 +0.08(+1.63%)
Dec 29, 2021 5.020 5.050 4.880 4.900 1,271,155 -0.25(-4.85%)
Dec 24, 2021 5.150 5.150 5.150 0 +0.06(+1.18%)
Dec 23, 2021 5.020 5.160 4.940 5.090 1,470,876 +0.02(+0.39%)
Dec 22, 2021 5.000 5.080 4.930 5.070 1,001,480 +0.09(+1.81%)
Dec 21, 2021 5.000 5.070 4.840 4.980 1,417,695 +0.08(+1.63%)
Dec 20, 2021 4.710 4.990 4.670 4.900 2,952,234 +0.72(+17.22%)
Dec 17, 2021 4.210 4.280 4.130 4.180 962,101 +0.02(+0.48%)
Dec 16, 2021 4.060 4.240 4.050 4.160 1,351,405 +0.23(+5.85%)
Dec 15, 2021 3.940 3.960 3.770 3.930 1,393,281 -0.05(-1.26%)
Dec 14, 2021 4.010 4.110 3.950 3.980 944,609 -0.15(-3.63%)
Dec 13, 2021 4.120 4.230 4.050 4.130 748,042 +0.02(+0.49%)
Dec 10, 2021 4.230 4.230 4.100 4.110 461,217 -0.05(-1.20%)
Dec 09, 2021 4.300 4.310 4.150 4.160 766,616 -0.20(-4.59%)
Dec 08, 2021 4.300 4.400 4.270 4.360 700,581 +0.00(+0.00%)
Dec 07, 2021 4.320 4.440 4.310 4.360 976,522 +0.04(+0.93%)
Dec 06, 2021 4.180 4.350 4.110 4.320 916,605 +0.10(+2.37%)
Dec 03, 2021 4.180 4.230 4.050 4.220 1,150,201 +0.04(+0.96%)
Dec 02, 2021 4.170 4.200 4.010 4.180 1,304,245 +0.01(+0.24%)
Dec 01, 2021 4.460 4.560 4.160 4.170 1,144,371 -0.28(-6.29%)
Nov 30, 2021 4.430 4.650 4.350 4.450 1,908,374 +0.02(+0.45%)
Nov 29, 2021 4.470 4.480 4.330 4.430 2,262,593 -0.02(-0.45%)
Nov 26, 2021 4.650 4.670 4.380 4.450 1,056,481 -0.17(-3.68%)
Nov 25, 2021 4.600 4.670 4.600 4.620 232,224 +0.03(+0.65%)
Nov 24, 2021 4.600 4.670 4.560 4.590 631,514 -0.03(-0.65%)
Nov 23, 2021 4.730 4.820 4.520 4.620 1,416,991 -0.24(-4.94%)
Nov 22, 2021 4.800 4.920 4.610 4.860 1,205,866 +0.01(+0.21%)
Nov 19, 2021 5.040 5.050 4.840 4.850 1,100,729 -0.14(-2.81%)
Nov 18, 2021 5.040 4.990 4.950 4.990 876,153 -0.11(-2.16%)
Nov 17, 2021 4.930 5.190 4.920 5.100 1,435,864 +0.22(+4.51%)
Nov 16, 2021 5.000 5.090 4.860 4.880 1,649,553 -0.12(-2.40%)
Nov 15, 2021 4.840 5.050 4.690 5.000 2,665,782 +0.15(+3.09%)
Nov 12, 2021 5.800 5.810 4.780 4.850 7,270,385 -1.39(-22.28%)
Nov 11, 2021 6.710 6.950 6.110 6.240 2,503,795 -0.32(-4.88%)
Nov 10, 2021 6.630 6.560 1,078,780 +0.08(+1.23%)
Nov 09, 2021 6.420 6.480 6.290 6.480 549,557 +0.07(+1.09%)
Nov 08, 2021 6.430 6.470 6.360 6.410 710,240 +0.10(+1.58%)
Nov 05, 2021 6.140 6.330 6.050 6.310 723,230 +0.26(+4.30%)
Nov 04, 2021 6.270 6.410 6.040 6.050 830,563 -0.05(-0.82%)
Nov 03, 2021 6.000 6.140 5.900 6.100 646,507 +0.03(+0.49%)
Nov 02, 2021 6.080 6.120 6.010 6.070 741,901 -0.11(-1.78%)
Nov 01, 2021 6.050 6.230 6.120 6.180 635,078 +0.18(+3.00%)
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%)
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.