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

Fortuna Silver Mines (TSX: FVI )

6.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2016 7.120 7.500 7.060 7.310 426,561 +0.18(+2.52%)
May 30, 2016 6.940 7.180 6.940 7.130 169,698 -0.01(-0.14%)
May 27, 2016 7.480 7.590 7.080 7.140 388,271 -0.38(-5.05%)
May 26, 2016 7.730 7.760 7.420 7.520 489,579 -0.05(-0.66%)
May 25, 2016 7.130 7.600 7.070 7.570 554,395 +0.33(+4.56%)
May 24, 2016 7.740 7.910 7.210 7.240 684,138 -0.84(-10.40%)
May 20, 2016 8.080 8.080 8.080 0 +0.11(+1.38%)
May 19, 2016 7.580 8.060 7.060 7.970 743,107 +0.23(+2.97%)
May 18, 2016 8.300 8.580 7.720 7.740 730,684 -0.82(-9.58%)
May 17, 2016 8.320 8.560 8.170 8.560 744,797 +0.32(+3.88%)
May 16, 2016 8.300 8.510 8.140 8.240 447,875 +0.10(+1.23%)
May 13, 2016 8.150 8.280 8.070 8.140 543,966 +0.03(+0.37%)
May 12, 2016 8.220 8.320 7.930 8.110 651,845 -0.37(-4.36%)
May 11, 2016 8.370 8.600 8.060 8.480 678,273 +0.24(+2.91%)
May 10, 2016 7.900 8.300 7.770 8.240 412,339 +0.44(+5.64%)
May 09, 2016 7.970 8.100 7.780 7.800 602,365 -0.58(-6.92%)
May 06, 2016 7.780 8.450 7.780 8.380 820,218 +0.66(+8.55%)
May 05, 2016 7.520 7.770 7.520 7.720 656,045 +0.31(+4.18%)
May 04, 2016 7.670 8.000 7.330 7.410 589,527 -0.47(-5.96%)
May 03, 2016 7.770 8.000 7.650 7.880 465,698 +0.12(+1.55%)
May 02, 2016 8.110 8.130 7.670 7.760 646,198 -0.27(-3.36%)
Apr 29, 2016 7.920 8.120 7.840 8.030 734,359 +0.26(+3.35%)
Apr 28, 2016 7.600 7.850 7.360 7.770 483,115 +0.24(+3.19%)
Apr 27, 2016 7.500 7.630 7.340 7.530 319,882 +0.05(+0.67%)
Apr 26, 2016 7.170 7.490 7.120 7.480 436,222 +0.35(+4.91%)
Apr 25, 2016 7.250 7.350 7.050 7.130 202,476 -0.12(-1.66%)
Apr 22, 2016 7.470 7.560 7.130 7.250 392,592 -0.19(-2.55%)
Apr 21, 2016 7.390 7.620 7.170 7.440 438,328 +0.34(+4.79%)
Apr 20, 2016 7.240 7.565 7.020 7.100 753,912 -0.11(-1.53%)
Apr 19, 2016 6.560 7.210 6.560 7.210 800,945 +0.90(+14.26%)
Apr 18, 2016 6.340 6.420 6.170 6.310 392,997 -0.01(-0.16%)
Apr 15, 2016 6.150 6.330 6.030 6.320 481,684 +0.20(+3.27%)
Apr 14, 2016 6.050 6.230 5.840 6.120 387,094 +0.05(+0.82%)
Apr 13, 2016 6.080 6.430 6.010 6.070 363,161 -0.05(-0.82%)
Apr 12, 2016 6.130 6.170 5.840 6.120 309,708 +0.10(+1.66%)
Apr 11, 2016 5.660 6.060 5.660 6.020 383,915 +0.46(+8.27%)
Apr 08, 2016 5.430 5.600 5.380 5.560 220,691 +0.12(+2.21%)
Apr 07, 2016 5.430 5.610 5.430 5.440 377,492 +0.09(+1.68%)
Apr 06, 2016 5.360 5.430 5.260 5.350 153,517 -0.04(-0.74%)
Apr 05, 2016 5.130 5.430 5.090 5.390 313,767 +0.36(+7.16%)
Apr 04, 2016 5.050 5.120 4.960 5.030 236,394 -0.04(-0.79%)
Apr 01, 2016 5.000 5.090 4.840 5.070 531,458 +0.01(+0.20%)
Mar 31, 2016 5.230 5.250 5.050 5.060 215,480 -0.11(-2.13%)
Mar 30, 2016 5.250 5.250 5.090 5.170 291,413 -0.05(-0.96%)
Mar 29, 2016 4.930 5.240 4.880 5.220 283,931 +0.29(+5.88%)
Mar 28, 2016 5.000 5.000 4.850 4.930 228,379 -0.06(-1.20%)
Mar 24, 2016 4.990 4.990 4.990 0 -0.06(-1.19%)
Mar 23, 2016 4.990 5.220 4.900 5.050 359,262 -0.13(-2.51%)
Mar 22, 2016 5.280 5.290 5.060 5.180 352,076 -0.05(-0.96%)
Mar 21, 2016 5.070 5.300 5.070 5.230 484,872 +0.12(+2.35%)
Mar 18, 2016 5.200 5.290 5.020 5.110 771,669 -0.07(-1.35%)
Mar 17, 2016 5.160 5.580 5.140 5.180 892,463 +0.10(+1.97%)
Mar 16, 2016 4.740 5.110 4.660 5.080 733,657 +0.28(+5.83%)
Mar 15, 2016 5.060 5.060 4.670 4.800 925,992 -0.35(-6.80%)
Mar 14, 2016 5.330 5.470 5.150 5.150 790,895 -0.15(-2.83%)
Mar 11, 2016 5.440 5.550 5.260 5.300 470,029 -0.20(-3.64%)
Mar 10, 2016 5.300 5.620 5.220 5.500 539,892 +0.26(+4.96%)
Mar 09, 2016 5.140 5.310 5.060 5.240 767,088 +0.04(+0.77%)
Mar 08, 2016 5.360 5.360 5.060 5.200 963,718 +0.00(+0.00%)
Mar 07, 2016 5.430 5.600 5.020 5.200 897,901 +0.00(+0.00%)
Mar 04, 2016 4.870 5.690 4.860 5.200 1,061,148 +0.35(+7.22%)
Mar 03, 2016 4.650 4.880 4.650 4.850 533,810 +0.21(+4.53%)
Mar 02, 2016 4.550 4.690 4.530 4.640 284,044 +0.12(+2.65%)
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.