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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 5.890 6.050 5.840 6.030 314,055 +0.19(+3.25%)
Aug 30, 2017 5.980 5.990 5.830 5.840 202,135 -0.12(-2.01%)
Aug 29, 2017 6.080 6.130 5.880 5.960 486,447 -0.03(-0.50%)
Aug 28, 2017 5.730 6.020 5.700 5.990 395,150 +0.31(+5.46%)
Aug 25, 2017 5.650 5.600 5.680 130,847 +0.03(+0.53%)
Aug 24, 2017 5.560 5.680 5.540 5.650 164,283 +0.07(+1.25%)
Aug 23, 2017 5.600 5.600 5.510 5.580 146,405 +0.02(+0.36%)
Aug 22, 2017 5.640 5.650 5.540 5.560 179,707 -0.09(-1.59%)
Aug 21, 2017 5.610 5.680 5.570 5.650 183,777 +0.09(+1.62%)
Aug 18, 2017 5.720 5.780 5.520 5.560 363,822 -0.10(-1.77%)
Aug 17, 2017 5.690 5.730 5.630 5.660 189,477 -0.03(-0.53%)
Aug 16, 2017 5.570 5.810 5.510 5.690 508,411 +0.13(+2.34%)
Aug 15, 2017 5.700 5.810 5.500 5.560 680,133 -0.14(-2.46%)
Aug 14, 2017 5.590 5.710 5.550 5.700 231,386 +0.03(+0.53%)
Aug 11, 2017 5.770 5.775 5.620 5.670 231,164 -0.11(-1.90%)
Aug 10, 2017 5.730 5.810 5.680 5.780 340,623 +0.16(+2.85%)
Aug 09, 2017 5.600 5.720 5.540 5.620 238,601 +0.12(+2.18%)
Aug 08, 2017 5.510 5.570 5.440 5.500 494,507 -0.05(-0.90%)
Aug 04, 2017 5.610 5.650 5.470 5.550 898,964 -0.07(-1.25%)
Aug 03, 2017 5.930 5.930 5.610 5.620 363,759 -0.29(-4.91%)
Aug 02, 2017 6.110 6.140 5.890 5.910 763,823 -0.23(-3.75%)
Aug 01, 2017 6.210 6.230 6.120 6.140 179,447 -0.09(-1.44%)
Jul 31, 2017 6.320 6.420 6.205 6.230 224,377 -0.09(-1.42%)
Jul 28, 2017 6.210 6.350 6.200 6.320 397,630 +0.12(+1.94%)
Jul 27, 2017 6.250 6.300 6.160 6.200 606,700 +0.04(+0.65%)
Jul 26, 2017 6.020 6.220 5.965 6.160 440,017 +0.13(+2.16%)
Jul 25, 2017 6.150 6.190 6.010 6.030 355,435 -0.11(-1.79%)
Jul 24, 2017 6.230 6.230 6.100 6.140 831,940 -0.01(-0.16%)
Jul 21, 2017 6.160 6.200 6.060 6.150 403,246 +0.05(+0.82%)
Jul 20, 2017 6.160 6.020 6.100 191,936 -0.01(-0.16%)
Jul 19, 2017 6.120 6.190 6.040 6.110 285,057 -0.02(-0.33%)
Jul 18, 2017 6.300 6.300 6.110 6.130 276,576 -0.04(-0.65%)
Jul 17, 2017 6.200 6.300 6.140 6.170 358,350 +0.14(+2.32%)
Jul 14, 2017 6.100 6.200 6.000 6.030 325,035 +0.06(+1.01%)
Jul 13, 2017 6.070 6.080 5.935 5.970 382,935 -0.07(-1.16%)
Jul 12, 2017 6.150 6.230 6.035 6.040 461,535 -0.07(-1.15%)
Jul 11, 2017 6.000 6.125 5.870 6.110 395,068 +0.11(+1.83%)
Jul 10, 2017 5.710 6.020 5.660 6.000 441,607 +0.22(+3.81%)
Jul 07, 2017 5.900 5.920 5.700 5.780 509,102 -0.18(-3.02%)
Jul 06, 2017 6.060 6.085 5.870 5.960 503,691 -0.11(-1.81%)
Jul 05, 2017 6.010 6.205 5.980 6.070 508,579 +0.03(+0.50%)
Jul 04, 2017 6.220 6.220 6.010 6.040 351,209 -0.31(-4.88%)
Jul 03, 2017 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 30, 2017 6.330 6.440 6.270 6.350 339,771 +0.00(+0.00%)
Jun 29, 2017 6.500 6.570 6.320 6.350 354,618 -0.27(-4.08%)
Jun 28, 2017 6.630 6.660 6.500 6.620 242,030 +0.03(+0.46%)
Jun 27, 2017 6.760 6.790 6.540 6.590 1,403,171 -0.12(-1.79%)
Jun 26, 2017 6.650 6.780 6.550 6.710 406,963 -0.05(-0.74%)
Jun 23, 2017 6.440 6.800 6.330 6.760 885,047 +0.48(+7.64%)
Jun 22, 2017 6.330 6.390 6.225 6.280 2,086,843 +0.03(+0.48%)
Jun 21, 2017 6.150 6.290 6.140 6.250 1,558,917 +0.10(+1.63%)
Jun 20, 2017 6.160 6.230 6.070 6.150 345,465 -0.01(-0.16%)
Jun 19, 2017 6.230 6.370 6.150 6.160 389,746 -0.15(-2.38%)
Jun 16, 2017 6.280 6.350 6.115 6.310 1,399,047 +0.04(+0.64%)
Jun 15, 2017 6.320 6.510 6.200 6.270 1,612,940 -0.12(-1.88%)
Jun 14, 2017 6.800 6.840 6.310 6.390 1,107,446 -0.24(-3.62%)
Jun 13, 2017 6.540 6.720 6.450 6.630 479,957 +0.03(+0.45%)
Jun 12, 2017 6.520 6.800 6.440 6.600 651,649 +0.05(+0.76%)
Jun 09, 2017 6.590 6.640 6.490 6.550 474,963 -0.18(-2.67%)
Jun 08, 2017 6.980 6.980 6.670 6.730 486,426 -0.26(-3.72%)
Jun 07, 2017 6.800 7.000 6.710 6.990 688,071 +0.12(+1.75%)
Jun 06, 2017 6.640 6.990 6.600 6.870 1,185,555 +0.36(+5.53%)
Jun 05, 2017 6.360 6.530 6.285 6.510 584,235 +0.20(+3.17%)
Jun 02, 2017 6.500 6.500 6.300 6.310 496,900 -0.07(-1.10%)
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.