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

Fortuna Silver Mines (TSX: FVI )

6.400 +0.170 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2018 7.220 7.250 7.140 7.170 316,062 -0.02(-0.28%)
May 30, 2018 7.200 7.220 7.100 7.190 427,986 +0.00(+0.00%)
May 29, 2018 7.030 7.250 7.030 7.190 469,719 +0.23(+3.30%)
May 28, 2018 7.160 7.180 6.950 6.960 100,614 -0.23(-3.20%)
May 25, 2018 7.220 7.290 7.170 7.190 314,402 -0.04(-0.55%)
May 24, 2018 7.190 7.300 7.180 7.230 444,710 +0.10(+1.40%)
May 23, 2018 7.080 7.170 7.080 7.130 455,084 +0.03(+0.42%)
May 22, 2018 7.060 7.160 7.010 7.100 231,005 +0.02(+0.28%)
May 18, 2018 7.080 7.080 7.080 0 -0.01(-0.14%)
May 17, 2018 7.110 7.120 7.030 7.090 171,286 -0.01(-0.14%)
May 16, 2018 7.110 7.150 7.060 7.100 313,641 +0.00(+0.00%)
May 15, 2018 7.140 7.170 7.030 7.100 528,962 -0.12(-1.66%)
May 14, 2018 7.280 7.310 7.200 7.220 239,771 -0.05(-0.69%)
May 11, 2018 7.280 7.300 7.170 7.270 280,306 +0.05(+0.69%)
May 10, 2018 7.270 7.420 7.190 7.220 386,116 -0.07(-0.96%)
May 09, 2018 7.380 7.420 7.285 7.290 305,422 -0.11(-1.49%)
May 08, 2018 7.280 7.480 7.280 7.400 213,084 +0.11(+1.51%)
May 07, 2018 7.380 7.400 7.280 7.290 337,850 -0.09(-1.22%)
May 04, 2018 7.440 7.470 7.340 7.380 300,937 -0.06(-0.81%)
May 03, 2018 7.440 7.550 7.430 7.440 301,318 +0.05(+0.68%)
May 02, 2018 7.290 7.540 7.280 7.390 336,503 +0.13(+1.79%)
May 01, 2018 7.260 7.310 7.150 7.260 300,348 -0.03(-0.41%)
Apr 30, 2018 7.340 7.410 7.240 7.290 410,711 -0.06(-0.82%)
Apr 27, 2018 7.380 7.390 7.290 7.350 156,811 -0.01(-0.14%)
Apr 26, 2018 7.300 7.390 7.250 7.360 418,424 +0.09(+1.24%)
Apr 25, 2018 7.260 7.370 7.160 7.270 372,815 -0.06(-0.82%)
Apr 24, 2018 7.370 7.385 7.280 7.330 381,913 +0.01(+0.14%)
Apr 23, 2018 7.490 7.490 7.290 7.320 488,390 -0.23(-3.05%)
Apr 20, 2018 7.510 7.610 7.450 7.550 442,996 +0.02(+0.27%)
Apr 19, 2018 7.460 7.530 7.350 7.530 381,367 +0.10(+1.35%)
Apr 18, 2018 7.330 7.630 7.330 7.430 763,942 +0.18(+2.48%)
Apr 17, 2018 7.080 7.260 7.040 7.250 397,548 +0.17(+2.40%)
Apr 16, 2018 7.100 7.220 7.040 7.080 402,426 +0.04(+0.57%)
Apr 13, 2018 6.990 7.130 6.960 7.040 438,464 +0.11(+1.59%)
Apr 12, 2018 6.870 6.980 6.850 6.930 307,513 +0.01(+0.14%)
Apr 11, 2018 6.930 7.030 6.800 6.920 716,513 +0.05(+0.73%)
Apr 10, 2018 6.900 6.940 6.760 6.870 332,082 -0.02(-0.29%)
Apr 09, 2018 6.640 6.900 6.570 6.890 443,413 +0.27(+4.08%)
Apr 06, 2018 6.770 6.770 6.600 6.620 244,414 -0.09(-1.34%)
Apr 05, 2018 6.660 6.730 6.640 6.710 347,544 -0.02(-0.30%)
Apr 04, 2018 6.670 6.760 6.670 6.730 273,586 +0.13(+1.97%)
Apr 03, 2018 6.730 6.730 6.570 6.600 394,399 -0.16(-2.37%)
Apr 02, 2018 6.800 6.890 6.740 6.760 301,348 +0.04(+0.60%)
Mar 29, 2018 6.720 6.720 6.720 0 +0.06(+0.90%)
Mar 28, 2018 6.790 6.810 6.630 6.660 336,180 -0.16(-2.35%)
Mar 27, 2018 6.680 6.810 6.600 6.820 385,555 +0.10(+1.49%)
Mar 26, 2018 6.700 6.800 6.645 6.720 383,901 +0.09(+1.36%)
Mar 23, 2018 6.560 6.740 6.470 6.630 460,907 +0.20(+3.11%)
Mar 22, 2018 6.430 6.530 6.380 6.430 355,776 -0.05(-0.77%)
Mar 21, 2018 6.260 6.500 6.210 6.480 493,772 +0.30(+4.85%)
Mar 20, 2018 6.120 6.240 6.120 6.180 195,096 +0.02(+0.32%)
Mar 19, 2018 6.180 6.210 6.110 6.160 164,354 -0.04(-0.65%)
Mar 16, 2018 6.180 6.280 6.050 6.200 1,177,314 +0.18(+2.99%)
Mar 15, 2018 6.070 6.100 6.010 6.020 168,090 -0.06(-0.99%)
Mar 14, 2018 6.280 6.280 6.070 6.080 379,732 -0.18(-2.88%)
Mar 13, 2018 6.200 6.270 6.140 6.260 405,750 +0.11(+1.79%)
Mar 12, 2018 5.970 6.150 5.960 6.150 238,922 +0.12(+1.99%)
Mar 09, 2018 6.020 6.080 5.980 6.030 162,898 -0.02(-0.33%)
Mar 08, 2018 6.050 6.090 5.960 6.050 130,254 +0.02(+0.33%)
Mar 07, 2018 6.030 6.030 233,707 -0.14(-2.27%)
Mar 06, 2018 6.130 6.190 6.040 6.170 540,345 +0.13(+2.15%)
Mar 05, 2018 6.000 6.090 5.990 6.040 167,783 +0.05(+0.83%)
Mar 02, 2018 6.050 6.120 5.970 5.990 253,638 +0.01(+0.17%)
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.