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 29, 2022 3.670 0 +0.09(+2.51%)
Jul 28, 2022 3.540 3.640 3.450 3.580 683,950 +0.18(+5.29%)
Jul 27, 2022 3.260 3.410 3.210 3.400 568,610 +0.16(+4.94%)
Jul 26, 2022 3.240 3.300 3.210 3.240 571,486 +0.04(+1.25%)
Jul 25, 2022 3.280 3.280 3.090 3.200 839,543 -0.10(-3.03%)
Jul 22, 2022 3.390 3.520 3.280 3.300 1,004,325 -0.04(-1.20%)
Jul 21, 2022 3.340 3.410 3.280 3.340 1,138,874 +0.00(+0.00%)
Jul 20, 2022 3.510 3.560 3.340 3.340 872,645 -0.16(-4.57%)
Jul 19, 2022 3.510 3.590 3.450 3.500 1,036,974 +0.03(+0.86%)
Jul 18, 2022 3.520 3.590 3.470 3.470 1,006,552 +0.03(+0.87%)
Jul 15, 2022 3.480 3.500 3.320 3.440 537,538 +0.02(+0.58%)
Jul 14, 2022 3.370 3.460 3.270 3.420 808,187 -0.11(-3.12%)
Jul 13, 2022 3.350 3.590 3.310 3.530 790,722 +0.21(+6.33%)
Jul 12, 2022 3.370 3.460 3.280 3.320 578,878 -0.07(-2.06%)
Jul 11, 2022 3.480 3.560 3.390 3.390 780,210 -0.12(-3.42%)
Jul 08, 2022 3.570 3.600 3.460 3.510 380,340 -0.03(-0.85%)
Jul 07, 2022 3.470 3.650 3.460 3.540 460,188 +0.13(+3.81%)
Jul 06, 2022 3.450 3.540 3.300 3.410 985,740 -0.04(-1.16%)
Jul 05, 2022 3.700 3.700 3.400 3.450 1,141,699 -0.33(-8.73%)
Jul 04, 2022 3.660 3.820 3.660 3.780 256,017 +0.12(+3.28%)
Jun 30, 2022 3.660 0 -0.18(-4.69%)
Jun 29, 2022 3.990 4.000 3.740 3.840 526,456 -0.09(-2.29%)
Jun 28, 2022 4.150 4.160 3.890 3.930 550,151 -0.21(-5.07%)
Jun 27, 2022 4.080 4.150 4.030 4.140 486,091 +0.08(+1.97%)
Jun 24, 2022 3.900 4.090 3.850 4.060 370,954 +0.19(+4.91%)
Jun 23, 2022 4.010 4.110 3.820 3.870 468,269 -0.16(-3.97%)
Jun 22, 2022 4.120 4.220 4.020 4.030 857,628 -0.16(-3.82%)
Jun 21, 2022 4.010 4.270 3.970 4.190 610,269 +0.18(+4.49%)
Jun 20, 2022 4.000 4.030 3.980 4.010 92,954 +0.01(+0.25%)
Jun 17, 2022 4.130 4.150 3.980 4.000 667,989 -0.15(-3.61%)
Jun 16, 2022 4.010 4.210 3.960 4.150 863,473 +0.03(+0.73%)
Jun 15, 2022 4.090 4.220 4.010 4.120 687,133 +0.15(+3.78%)
Jun 14, 2022 4.200 4.230 3.880 3.970 1,351,788 -0.19(-4.57%)
Jun 13, 2022 4.370 4.470 4.140 4.160 888,227 -0.52(-11.11%)
Jun 10, 2022 4.220 4.710 4.170 4.680 1,174,407 +0.38(+8.84%)
Jun 09, 2022 4.450 4.480 4.300 4.300 697,932 -0.21(-4.66%)
Jun 08, 2022 4.410 4.530 4.350 4.510 550,424 +0.08(+1.81%)
Jun 07, 2022 4.360 4.490 4.320 4.430 475,136 +0.05(+1.14%)
Jun 06, 2022 4.500 4.610 4.320 4.380 743,958 -0.08(-1.79%)
Jun 03, 2022 4.580 4.620 4.430 4.460 476,779 -0.18(-3.88%)
Jun 02, 2022 4.380 4.700 4.360 4.640 805,220 +0.34(+7.91%)
Jun 01, 2022 4.220 4.340 4.200 4.300 530,646 +0.13(+3.12%)
May 31, 2022 4.330 4.420 4.110 4.170 863,718 -0.25(-5.66%)
May 30, 2022 4.430 4.430 4.370 4.420 88,118 +0.00(+0.00%)
May 27, 2022 4.460 4.490 4.380 4.420 343,305 +0.04(+0.91%)
May 26, 2022 4.360 4.450 4.320 4.380 234,715 +0.04(+0.92%)
May 25, 2022 4.300 4.380 4.260 4.340 375,899 -0.03(-0.69%)
May 24, 2022 4.410 4.450 4.300 4.370 491,650 +0.00(+0.00%)
May 20, 2022 4.370 0 +0.02(+0.46%)
May 19, 2022 4.080 4.440 4.060 4.350 804,447 +0.39(+9.85%)
May 18, 2022 4.100 4.110 3.940 3.960 564,521 -0.15(-3.65%)
May 17, 2022 4.060 4.160 4.000 4.110 562,963 +0.15(+3.79%)
May 16, 2022 3.950 3.990 3.870 3.960 701,346 +0.05(+1.28%)
May 13, 2022 3.580 3.960 3.570 3.910 981,471 +0.36(+10.14%)
May 12, 2022 3.720 3.820 3.480 3.550 1,359,947 -0.21(-5.59%)
May 11, 2022 3.860 4.030 3.740 3.760 1,132,308 -0.03(-0.79%)
May 10, 2022 3.990 4.040 3.730 3.790 1,135,001 -0.08(-2.07%)
May 09, 2022 4.130 4.160 3.870 3.870 970,121 -0.35(-8.29%)
May 06, 2022 4.280 4.330 4.210 4.220 520,042 -0.07(-1.63%)
May 05, 2022 4.720 4.720 4.260 4.290 829,485 -0.36(-7.74%)
May 04, 2022 4.570 4.670 4.460 4.650 584,187 +0.07(+1.53%)
May 03, 2022 4.380 4.610 4.380 4.580 666,932 +0.19(+4.33%)
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.