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 (%)
Mar 31, 2023 5.180 5.270 5.130 5.150 851,107 -0.02(-0.39%)
Mar 30, 2023 5.080 5.170 5.020 5.170 789,105 +0.15(+2.99%)
Mar 29, 2023 5.020 5.160 4.990 5.020 603,059 -0.07(-1.38%)
Mar 28, 2023 4.870 5.100 4.820 5.090 699,651 +0.24(+4.95%)
Mar 27, 2023 4.730 4.870 4.690 4.850 602,496 -0.01(-0.21%)
Mar 24, 2023 4.900 4.960 4.800 4.860 561,787 +0.05(+1.04%)
Mar 23, 2023 4.660 4.890 4.650 4.810 805,228 +0.18(+3.89%)
Mar 22, 2023 4.520 4.710 4.500 4.630 897,550 +0.11(+2.43%)
Mar 21, 2023 4.720 4.720 4.470 4.520 930,032 -0.30(-6.22%)
Mar 20, 2023 4.760 4.870 4.710 4.820 721,084 +0.13(+2.77%)
Mar 17, 2023 4.490 4.800 4.410 4.690 1,989,592 +0.27(+6.11%)
Mar 16, 2023 4.630 4.680 4.340 4.420 1,094,728 -0.29(-6.16%)
Mar 15, 2023 4.940 4.980 4.670 4.710 869,497 -0.10(-2.08%)
Mar 14, 2023 4.790 4.850 4.660 4.810 654,565 -0.01(-0.21%)
Mar 13, 2023 4.610 4.880 4.610 4.820 1,352,772 +0.42(+9.55%)
Mar 10, 2023 4.400 4.530 4.390 4.400 693,298 +0.09(+2.09%)
Mar 09, 2023 4.390 4.450 4.290 4.310 464,739 -0.04(-0.92%)
Mar 08, 2023 4.400 4.460 4.310 4.350 398,355 -0.04(-0.91%)
Mar 07, 2023 4.520 4.520 4.340 4.390 489,059 -0.17(-3.73%)
Mar 06, 2023 4.610 4.640 4.540 4.560 509,437 -0.13(-2.77%)
Mar 03, 2023 4.600 4.690 4.580 4.690 463,142 +0.13(+2.85%)
Mar 02, 2023 4.500 4.560 4.470 4.560 401,176 +0.03(+0.66%)
Mar 01, 2023 4.500 4.550 4.460 4.530 502,427 +0.10(+2.26%)
Feb 28, 2023 4.380 4.430 4.330 4.430 685,566 +0.05(+1.14%)
Feb 27, 2023 4.350 4.420 4.330 4.380 434,807 +0.05(+1.15%)
Feb 24, 2023 4.330 4.360 4.280 4.330 517,915 -0.06(-1.37%)
Feb 23, 2023 4.420 4.460 4.360 4.390 365,302 -0.05(-1.13%)
Feb 22, 2023 4.420 4.460 4.370 4.440 356,755 +0.01(+0.23%)
Feb 21, 2023 4.550 4.600 4.420 4.430 383,009 -0.16(-3.49%)
Feb 17, 2023 4.590 0 +0.01(+0.22%)
Feb 16, 2023 4.510 4.630 4.460 4.580 425,677 +0.05(+1.10%)
Feb 15, 2023 4.550 4.560 4.500 4.530 429,074 -0.14(-3.00%)
Feb 14, 2023 4.550 4.690 4.520 4.670 590,742 +0.06(+1.30%)
Feb 13, 2023 4.630 4.660 4.580 4.610 466,439 -0.04(-0.86%)
Feb 10, 2023 4.710 4.720 4.640 4.650 468,160 -0.09(-1.90%)
Feb 09, 2023 4.890 4.930 4.700 4.740 594,084 -0.07(-1.46%)
Feb 08, 2023 4.920 4.920 4.780 4.810 516,546 -0.06(-1.23%)
Feb 07, 2023 4.850 4.970 4.820 4.870 491,942 +0.03(+0.62%)
Feb 06, 2023 4.930 4.940 4.840 4.840 506,941 -0.12(-2.42%)
Feb 03, 2023 5.030 5.150 4.920 4.960 772,363 -0.25(-4.80%)
Feb 02, 2023 5.380 5.490 5.160 5.210 895,202 -0.12(-2.25%)
Feb 01, 2023 5.100 5.340 5.040 5.330 769,379 +0.19(+3.70%)
Jan 31, 2023 5.090 5.210 5.030 5.140 637,701 +0.00(+0.00%)
Jan 30, 2023 5.200 5.240 5.130 5.140 1,250,189 -0.12(-2.28%)
Jan 27, 2023 5.420 5.440 5.210 5.260 1,662,786 -0.31(-5.57%)
Jan 26, 2023 5.550 5.590 5.390 5.570 714,986 +0.05(+0.91%)
Jan 25, 2023 5.050 5.540 5.030 5.520 1,577,551 +0.39(+7.60%)
Jan 24, 2023 5.030 5.150 4.950 5.130 966,315 +0.04(+0.79%)
Jan 23, 2023 4.980 5.090 4.940 5.090 606,221 +0.04(+0.79%)
Jan 20, 2023 4.960 5.090 4.910 5.050 563,591 +0.01(+0.20%)
Jan 19, 2023 4.730 5.050 4.660 5.040 1,001,752 +0.34(+7.23%)
Jan 18, 2023 4.770 4.870 4.700 4.700 692,735 -0.05(-1.05%)
Jan 17, 2023 4.880 4.880 4.680 4.750 662,707 -0.17(-3.46%)
Jan 16, 2023 4.910 4.950 4.900 4.920 199,442 -0.01(-0.20%)
Jan 13, 2023 4.890 5.000 4.890 4.930 725,232 +0.03(+0.61%)
Jan 12, 2023 4.940 4.970 4.800 4.900 724,214 +0.04(+0.82%)
Jan 11, 2023 4.980 5.000 4.860 4.860 656,539 -0.11(-2.21%)
Jan 10, 2023 4.820 4.990 4.810 4.970 623,732 +0.13(+2.69%)
Jan 09, 2023 4.940 4.970 4.820 4.840 704,503 -0.05(-1.02%)
Jan 06, 2023 4.820 4.920 4.710 4.890 1,205,000 +0.16(+3.38%)
Jan 05, 2023 5.040 5.040 4.570 4.730 2,110,691 -0.55(-10.42%)
Jan 04, 2023 5.260 5.340 5.190 5.280 869,039 +0.10(+1.93%)
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.