Skip to main content

Fortuna Silver Mines (TSX: FVI )

5.050 +0.140 (+2.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.100 4.210 3.980 4.070 187,155 -0.06(-1.45%)
May 30, 2012 3.940 4.160 3.860 4.130 142,922 +0.10(+2.48%)
May 29, 2012 4.260 4.290 4.000 4.030 321,436 -0.20(-4.73%)
May 28, 2012 4.260 4.280 4.170 4.230 46,612 -0.01(-0.24%)
May 25, 2012 4.190 4.270 4.080 4.240 284,854 +0.10(+2.42%)
May 24, 2012 4.050 4.190 4.010 4.140 425,205 +0.17(+4.28%)
May 23, 2012 3.740 3.980 3.650 3.970 337,253 +0.18(+4.75%)
May 22, 2012 3.790 3.990 3.760 3.790 333,516 +0.04(+1.07%)
May 18, 2012 3.750 3.750 3.750 0 -0.09(-2.34%)
May 17, 2012 3.620 3.920 3.600 3.840 297,160 +0.29(+8.17%)
May 16, 2012 3.510 3.700 3.450 3.550 382,439 -0.08(-2.20%)
May 15, 2012 3.730 3.760 3.530 3.630 416,393 -0.10(-2.68%)
May 14, 2012 3.640 3.810 3.600 3.730 380,697 -0.04(-1.06%)
May 11, 2012 3.740 3.880 3.660 3.770 262,874 +0.00(+0.00%)
May 10, 2012 3.800 3.920 3.690 3.770 183,297 +0.09(+2.45%)
May 09, 2012 3.400 3.960 3.030 3.680 646,204 +0.12(+3.37%)
May 08, 2012 3.520 3.630 3.470 3.560 375,421 -0.12(-3.26%)
May 07, 2012 3.910 3.930 3.620 3.680 314,342 -0.22(-5.64%)
May 04, 2012 3.770 3.980 3.720 3.900 354,902 +0.09(+2.36%)
May 03, 2012 4.000 4.000 3.740 3.810 517,512 -0.20(-4.99%)
May 02, 2012 4.000 4.050 3.940 4.010 144,557 -0.05(-1.23%)
May 01, 2012 4.150 4.250 4.020 4.060 419,826 -0.09(-2.17%)
Apr 30, 2012 3.860 4.150 3.820 4.150 563,674 +0.26(+6.68%)
Apr 27, 2012 3.980 4.000 3.790 3.890 322,219 -0.05(-1.27%)
Apr 26, 2012 3.780 3.940 3.740 3.940 279,998 +0.19(+5.07%)
Apr 25, 2012 3.590 3.790 3.500 3.750 313,297 +0.18(+5.04%)
Apr 24, 2012 3.650 3.680 3.510 3.570 360,993 -0.03(-0.83%)
Apr 23, 2012 3.680 3.720 3.590 3.600 404,035 -0.18(-4.76%)
Apr 20, 2012 3.900 3.920 3.760 3.780 248,892 -0.10(-2.58%)
Apr 19, 2012 3.960 4.080 3.850 3.880 311,023 -0.09(-2.27%)
Apr 18, 2012 3.990 4.030 3.880 3.970 427,996 -0.01(-0.25%)
Apr 17, 2012 3.900 4.030 3.790 3.980 533,794 +0.17(+4.46%)
Apr 16, 2012 4.090 4.120 3.810 3.810 470,315 -0.31(-7.52%)
Apr 13, 2012 4.170 4.200 4.040 4.120 237,360 -0.08(-1.90%)
Apr 12, 2012 4.060 4.220 4.040 4.200 293,699 +0.15(+3.70%)
Apr 11, 2012 4.060 4.200 3.990 4.050 241,393 +0.00(+0.00%)
Apr 10, 2012 3.960 4.050 3.860 4.050 411,619 +0.11(+2.79%)
Apr 09, 2012 4.120 4.140 3.880 3.940 376,971 -0.18(-4.37%)
Apr 05, 2012 4.260 4.280 4.100 4.120 385,925 -0.07(-1.67%)
Apr 04, 2012 4.260 4.300 4.100 4.190 743,264 -0.25(-5.63%)
Apr 03, 2012 4.610 4.610 4.390 4.440 452,345 -0.15(-3.27%)
Apr 02, 2012 4.500 4.650 4.410 4.590 630,212 +0.09(+2.00%)
Mar 30, 2012 4.380 4.630 4.270 4.500 1,302,849 +0.23(+5.39%)
Mar 29, 2012 4.550 4.700 4.270 4.270 2,229,038 -0.11(-2.51%)
Mar 28, 2012 5.310 5.310 4.270 4.380 3,504,965 -1.02(-18.89%)
Mar 27, 2012 5.570 5.570 5.360 5.400 782,088 -0.20(-3.57%)
Mar 26, 2012 6.000 6.160 5.440 5.600 1,047,751 -0.57(-9.24%)
Mar 23, 2012 6.000 6.190 5.940 6.170 302,643 +0.32(+5.47%)
Mar 22, 2012 5.960 6.000 5.830 5.850 152,754 -0.16(-2.66%)
Mar 21, 2012 5.960 6.120 5.960 6.010 263,583 +0.05(+0.84%)
Mar 20, 2012 5.910 5.960 5.740 5.960 266,365 +0.05(+0.85%)
Mar 19, 2012 5.980 6.130 5.910 5.910 198,527 -0.07(-1.17%)
Mar 16, 2012 6.070 6.180 5.980 5.980 308,476 -0.11(-1.81%)
Mar 15, 2012 5.950 6.150 5.950 6.090 323,260 +0.09(+1.50%)
Mar 14, 2012 6.180 6.180 5.980 6.000 860,664 -0.23(-3.69%)
Mar 13, 2012 6.300 6.410 6.230 6.230 261,241 -0.07(-1.11%)
Mar 12, 2012 6.410 6.460 6.250 6.300 141,665 -0.12(-1.87%)
Mar 09, 2012 6.400 6.660 6.290 6.420 231,910 -0.04(-0.62%)
Mar 08, 2012 6.600 6.720 6.360 6.460 306,597 -0.02(-0.31%)
Mar 07, 2012 6.270 6.540 6.240 6.480 316,018 +0.28(+4.52%)
Mar 06, 2012 6.250 6.290 6.020 6.200 619,148 -0.26(-4.02%)
Mar 05, 2012 6.740 6.820 6.450 6.460 398,169 -0.34(-5.00%)
Mar 02, 2012 6.930 6.970 6.730 6.800 345,779 -0.20(-2.86%)
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.