Skip to main content

Fortuna Silver Mines (TSX: FVI )

5.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.120 4.210 4.030 4.190 319,676 +0.03(+0.72%)
May 29, 2014 3.950 4.220 3.950 4.160 165,311 +0.15(+3.74%)
May 28, 2014 4.210 4.210 3.950 4.010 268,798 -0.21(-4.98%)
May 27, 2014 4.400 4.400 4.090 4.220 489,468 -0.23(-5.17%)
May 26, 2014 4.490 4.490 4.450 4.450 8,300 -0.01(-0.22%)
May 23, 2014 4.430 4.470 4.430 4.460 114,725 -0.05(-1.11%)
May 22, 2014 4.590 4.620 4.510 4.510 69,244 -0.05(-1.10%)
May 21, 2014 4.430 4.565 4.400 4.560 98,773 +0.15(+3.40%)
May 20, 2014 4.510 4.580 4.390 4.410 135,538 -0.16(-3.50%)
May 16, 2014 4.570 4.570 4.570 4.570 0 +0.12(+2.70%)
May 15, 2014 4.580 4.620 4.370 4.450 77,907 -0.23(-4.91%)
May 14, 2014 4.510 4.710 4.510 4.680 287,796 +0.22(+4.93%)
May 13, 2014 4.530 4.550 4.410 4.460 107,519 -0.08(-1.76%)
May 12, 2014 4.370 4.570 4.350 4.540 131,010 +0.25(+5.83%)
May 09, 2014 4.440 4.440 4.250 4.290 168,175 -0.09(-2.05%)
May 08, 2014 4.350 4.430 4.350 4.380 121,953 +0.01(+0.23%)
May 07, 2014 4.540 4.550 4.340 4.370 239,619 -0.15(-3.32%)
May 06, 2014 4.680 4.730 4.520 4.520 179,228 -0.15(-3.21%)
May 05, 2014 4.710 4.740 4.620 4.670 200,579 +0.02(+0.43%)
May 02, 2014 4.510 4.720 4.470 4.650 181,323 +0.14(+3.10%)
May 01, 2014 4.500 4.540 4.360 4.510 180,031 -0.03(-0.66%)
Apr 30, 2014 4.510 4.630 4.440 4.540 368,621 +0.00(+0.00%)
Apr 29, 2014 4.320 4.550 4.300 4.540 251,916 +0.24(+5.58%)
Apr 28, 2014 4.360 4.390 4.280 4.300 75,941 -0.11(-2.49%)
Apr 25, 2014 4.360 4.410 4.260 4.410 113,482 +0.11(+2.56%)
Apr 24, 2014 4.270 4.430 4.260 4.300 297,345 -0.09(-2.05%)
Apr 23, 2014 4.300 4.400 4.240 4.390 382,589 +0.08(+1.86%)
Apr 22, 2014 4.160 4.310 4.120 4.310 198,926 +0.18(+4.36%)
Apr 21, 2014 4.150 4.200 4.040 4.130 163,857 -0.03(-0.72%)
Apr 17, 2014 4.160 4.160 4.160 0 -0.15(-3.48%)
Apr 16, 2014 4.330 4.370 4.230 4.310 130,548 +0.03(+0.70%)
Apr 15, 2014 4.230 4.290 4.170 4.280 191,994 -0.06(-1.38%)
Apr 14, 2014 4.300 4.470 4.250 4.340 540,221 +0.17(+4.08%)
Apr 11, 2014 4.140 4.230 4.120 4.170 322,576 -0.05(-1.18%)
Apr 10, 2014 4.370 4.410 4.200 4.220 198,289 -0.10(-2.31%)
Apr 09, 2014 4.220 4.390 4.160 4.320 204,486 +0.03(+0.70%)
Apr 08, 2014 4.300 4.330 4.200 4.290 146,352 +0.09(+2.14%)
Apr 07, 2014 4.300 4.420 4.170 4.200 171,821 -0.10(-2.33%)
Apr 04, 2014 4.390 4.400 4.300 4.300 280,144 +0.04(+0.94%)
Apr 03, 2014 4.300 4.330 4.230 4.260 505,045 -0.06(-1.39%)
Apr 02, 2014 4.230 4.380 4.230 4.320 245,313 +0.19(+4.60%)
Apr 01, 2014 4.110 4.200 4.090 4.130 525,306 +0.06(+1.47%)
Mar 31, 2014 4.040 4.150 4.030 4.070 207,204 -0.03(-0.73%)
Mar 28, 2014 3.960 4.190 3.960 4.100 216,041 +0.10(+2.50%)
Mar 27, 2014 3.780 4.140 3.780 4.000 533,173 +0.01(+0.25%)
Mar 26, 2014 4.200 4.220 3.970 3.990 537,572 -0.19(-4.55%)
Mar 25, 2014 4.150 4.270 4.130 4.180 283,189 +0.04(+0.97%)
Mar 24, 2014 4.250 4.260 4.080 4.140 471,751 -0.16(-3.72%)
Mar 21, 2014 4.420 4.480 4.280 4.300 4,790,502 -0.03(-0.69%)
Mar 20, 2014 4.030 4.450 4.030 4.330 919,667 +0.26(+6.39%)
Mar 19, 2014 4.300 4.370 4.020 4.070 700,746 -0.19(-4.46%)
Mar 18, 2014 4.340 4.600 4.230 4.260 1,014,422 -0.22(-4.91%)
Mar 17, 2014 5.190 5.230 4.480 4.480 890,257 -0.75(-14.34%)
Mar 14, 2014 5.150 5.310 5.120 5.230 608,890 +0.17(+3.36%)
Mar 13, 2014 4.860 5.100 4.800 5.060 359,248 +0.22(+4.55%)
Mar 12, 2014 4.810 4.880 4.770 4.840 197,945 +0.14(+2.98%)
Mar 11, 2014 4.730 4.860 4.680 4.700 224,524 +0.02(+0.43%)
Mar 10, 2014 4.760 4.765 4.610 4.680 224,674 -0.07(-1.47%)
Mar 07, 2014 4.720 4.830 4.700 4.750 290,151 -0.12(-2.46%)
Mar 06, 2014 4.840 4.890 4.820 4.870 250,950 +0.02(+0.41%)
Mar 05, 2014 4.850 4.940 4.780 4.850 370,016 -0.04(-0.82%)
Mar 04, 2014 4.910 4.970 4.850 4.890 229,014 -0.03(-0.61%)
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.