Skip to main content

Fortuna Silver Mines (TSX: FVI )

4.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.