Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (NY:FSM)

7.655 +0.205 (+2.75%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 29, 2025 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 (%)
Aug 28, 2025 7.590 7.640 7.394 7.450 14,141,045 -0.13(-1.72%)
Aug 27, 2025 7.440 7.590 7.320 7.580 11,372,611 +0.04(+0.53%)
Aug 26, 2025 7.480 7.660 7.480 7.540 13,995,950 +0.05(+0.67%)
Aug 25, 2025 7.550 7.585 7.440 7.490 12,072,510 -0.06(-0.79%)
Aug 22, 2025 7.280 7.670 7.253 7.550 13,048,553 +0.20(+2.72%)
Aug 21, 2025 7.090 7.430 7.060 7.350 9,501,673 +0.26(+3.67%)
Aug 20, 2025 7.010 7.090 6.930 7.090 12,000,388 +0.16(+2.31%)
Aug 19, 2025 7.110 7.230 6.890 6.930 11,078,496 -0.27(-3.75%)
Aug 18, 2025 7.330 7.365 7.040 7.200 10,869,891 -0.10(-1.37%)
Aug 15, 2025 7.300 7.480 7.175 7.300 15,342,891 +0.04(+0.55%)
Aug 14, 2025 7.130 7.410 7.120 7.260 14,654,315 +0.05(+0.69%)
Aug 13, 2025 7.080 7.350 7.063 7.210 17,455,324 +0.19(+2.71%)
Aug 12, 2025 6.780 7.050 6.720 7.020 11,039,170 +0.28(+4.15%)
Aug 11, 2025 6.430 6.770 6.350 6.740 13,494,854 +0.15(+2.28%)
Aug 08, 2025 6.330 6.690 6.330 6.590 11,465,857 +0.37(+5.95%)
Aug 07, 2025 6.810 6.830 6.170 6.220 19,267,336 -0.85(-12.02%)
Aug 06, 2025 6.940 7.100 6.895 7.070 11,756,499 +0.13(+1.87%)
Aug 05, 2025 6.670 6.960 6.635 6.940 8,827,127 +0.23(+3.43%)
Aug 04, 2025 6.510 6.710 6.480 6.710 8,371,903 +0.32(+5.01%)
Aug 01, 2025 6.650 6.650 6.320 6.390 10,729,281 -0.06(-0.93%)
Jul 31, 2025 6.510 6.555 6.415 6.450 7,906,847 -0.07(-1.07%)
Jul 30, 2025 6.650 6.715 6.480 6.520 12,251,082 -0.25(-3.69%)
Jul 29, 2025 6.730 6.800 6.600 6.770 10,226,600 +0.09(+1.35%)
Jul 28, 2025 6.770 6.770 6.500 6.680 11,291,310 -0.14(-2.05%)
Jul 25, 2025 6.820 6.920 6.660 6.820 10,012,927 -0.07(-1.02%)
Jul 24, 2025 6.900 7.060 6.760 6.890 11,158,908 -0.08(-1.15%)
Jul 23, 2025 6.920 7.000 6.840 6.970 10,511,901 -0.01(-0.14%)
Jul 22, 2025 6.770 7.040 6.700 6.980 14,410,886 +0.27(+4.02%)
Jul 21, 2025 6.430 6.770 6.400 6.710 14,530,267 +0.42(+6.68%)
Jul 18, 2025 6.510 6.520 6.260 6.290 10,367,691 -0.13(-2.02%)
Jul 17, 2025 6.370 6.440 6.290 6.420 8,136,777 -0.06(-0.93%)
Jul 16, 2025 6.640 6.640 6.360 6.480 9,347,827 -0.13(-1.97%)
Jul 15, 2025 6.660 6.660 6.460 6.610 11,744,890 +0.03(+0.46%)
Jul 14, 2025 6.880 6.970 6.550 6.580 14,926,045 -0.33(-4.78%)
Jul 11, 2025 6.780 6.950 6.720 6.910 15,818,353 +0.25(+3.75%)
Jul 10, 2025 6.590 6.700 6.490 6.660 13,587,897 +0.11(+1.68%)
Jul 09, 2025 6.240 6.620 6.230 6.550 16,751,272 +0.29(+4.63%)
Jul 08, 2025 6.750 6.800 6.240 6.260 14,945,550 -0.52(-7.67%)
Jul 07, 2025 6.540 6.800 6.415 6.780 14,423,634 +0.17(+2.57%)
Jul 03, 2025 6.550 6.670 6.510 6.610 8,554,426 -0.02(-0.30%)
Jul 02, 2025 6.700 6.730 6.450 6.630 11,170,446 -0.04(-0.60%)
Jul 01, 2025 6.720 6.830 6.610 6.670 8,657,630 +0.13(+1.99%)
Jun 30, 2025 6.430 6.570 6.360 6.540 11,938,866 +0.18(+2.83%)
Jun 27, 2025 6.430 6.485 6.310 6.360 16,030,006 -0.27(-4.07%)
Jun 26, 2025 6.510 6.650 6.400 6.630 13,988,080 +0.15(+2.31%)
Jun 25, 2025 6.470 6.570 6.440 6.480 12,485,134 +0.01(+0.15%)
Jun 24, 2025 6.490 6.590 6.330 6.470 14,659,614 -0.14(-2.12%)
Jun 23, 2025 6.680 6.810 6.600 6.610 11,958,378 -0.04(-0.60%)
Jun 20, 2025 6.720 6.870 6.590 6.650 15,538,845 -0.10(-1.48%)
Jun 18, 2025 6.860 6.940 6.740 6.750 13,856,276 -0.15(-2.17%)
Jun 17, 2025 6.920 7.000 6.790 6.900 14,500,108 +0.06(+0.88%)
Jun 16, 2025 6.870 6.975 6.770 6.840 13,813,900 -0.04(-0.58%)
Jun 13, 2025 6.980 6.980 6.810 6.880 14,570,144 +0.00(+0.00%)
Jun 12, 2025 6.950 7.080 6.850 6.880 18,394,732 +0.00(+0.00%)
Jun 11, 2025 6.890 7.030 6.765 6.880 15,506,638 +0.01(+0.15%)
Jun 10, 2025 6.980 7.030 6.840 6.870 19,676,064 -0.10(-1.43%)
Jun 09, 2025 7.130 7.220 6.930 6.970 20,244,700 -0.16(-2.24%)
Jun 06, 2025 7.350 7.400 7.050 7.130 25,624,814 -0.27(-3.65%)
Jun 05, 2025 7.020 7.550 6.960 7.400 34,208,592 +0.66(+9.79%)
Jun 04, 2025 6.800 6.870 6.650 6.740 26,696,592 +0.06(+0.90%)
Jun 03, 2025 6.480 6.685 6.400 6.680 25,007,676 +0.12(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.