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 (%)
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%)
Jul 02, 2019 3.720 3.840 3.670 3.830 833,892 +0.10(+2.68%)
Jun 28, 2019 3.730 3.730 3.730 0 -0.04(-1.06%)
Jun 27, 2019 3.840 3.870 3.770 3.770 797,837 -0.12(-3.08%)
Jun 26, 2019 3.800 3.920 3.790 3.890 1,182,117 +0.03(+0.78%)
Jun 25, 2019 3.970 4.020 3.830 3.860 1,672,771 -0.07(-1.78%)
Jun 24, 2019 3.880 4.010 3.810 3.930 1,247,679 +0.06(+1.55%)
Jun 21, 2019 3.870 3.900 3.700 3.870 13,931,141 +0.03(+0.78%)
Jun 20, 2019 3.740 3.980 3.700 3.840 5,366,721 +0.26(+7.26%)
Jun 19, 2019 3.500 3.600 3.430 3.580 1,129,042 +0.08(+2.29%)
Jun 18, 2019 3.440 3.590 3.430 3.500 1,358,886 +0.13(+3.86%)
Jun 17, 2019 3.340 3.390 3.220 3.370 1,576,107 +0.02(+0.60%)
Jun 14, 2019 3.440 3.500 3.290 3.350 1,323,262 -0.01(-0.30%)
Jun 13, 2019 3.310 3.420 3.290 3.360 866,054 +0.07(+2.13%)
Jun 12, 2019 3.280 3.310 3.270 3.290 601,357 +0.07(+2.17%)
Jun 11, 2019 3.250 3.310 3.220 3.220 733,181 -0.03(-0.92%)
Jun 10, 2019 3.350 3.360 3.240 3.250 870,028 -0.17(-4.97%)
Jun 07, 2019 3.510 3.520 3.420 3.420 739,179 -0.06(-1.72%)
Jun 06, 2019 3.510 3.550 3.450 3.480 593,812 -0.01(-0.29%)
Jun 05, 2019 3.660 3.750 3.430 3.490 787,421 -0.12(-3.32%)
Jun 04, 2019 3.590 3.660 3.510 3.610 981,146 -0.01(-0.28%)
Jun 03, 2019 3.570 3.650 3.470 3.620 685,058 +0.13(+3.72%)
May 31, 2019 3.310 3.490 3.280 3.490 949,916 +0.22(+6.73%)
May 30, 2019 3.250 3.310 3.220 3.270 399,928 +0.02(+0.62%)
May 29, 2019 3.310 3.310 3.230 3.250 376,361 -0.05(-1.52%)
May 28, 2019 3.360 3.360 3.270 3.300 280,644 -0.05(-1.49%)
May 27, 2019 3.380 3.380 3.320 3.350 68,691 -0.02(-0.59%)
May 24, 2019 3.350 3.400 3.320 3.370 219,600 +0.02(+0.60%)
May 23, 2019 3.400 3.490 3.320 3.350 514,310 -0.01(-0.30%)
May 22, 2019 3.450 3.450 3.320 3.360 346,272 -0.09(-2.61%)
May 21, 2019 3.510 3.530 3.410 3.450 575,308 -0.11(-3.09%)
May 17, 2019 3.560 3.560 3.560 0 +0.06(+1.71%)
May 16, 2019 3.540 3.560 3.410 3.500 502,988 +0.00(+0.00%)
May 15, 2019 3.860 3.900 3.500 3.500 555,661 -0.35(-9.09%)
May 14, 2019 3.940 3.980 3.820 3.850 144,063 -0.10(-2.53%)
May 13, 2019 3.900 3.950 3.870 3.950 320,579 +0.12(+3.13%)
May 10, 2019 3.900 3.920 3.790 3.830 305,363 -0.02(-0.52%)
May 09, 2019 3.950 4.000 3.840 3.850 520,493 -0.08(-2.04%)
May 08, 2019 4.110 4.110 3.910 3.930 198,924 -0.16(-3.91%)
May 07, 2019 4.090 4.110 4.030 4.090 159,500 +0.01(+0.25%)
May 06, 2019 4.050 4.100 4.020 4.080 119,147 +0.03(+0.74%)
May 03, 2019 4.020 4.160 4.000 4.050 226,781 +0.07(+1.76%)
May 02, 2019 4.000 4.040 3.920 3.980 225,602 -0.05(-1.24%)
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.