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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 7.080 7.230 7.080 7.100 156,410 +0.01(+0.14%)
Jul 30, 2018 7.110 7.140 7.060 7.090 125,463 -0.04(-0.56%)
Jul 27, 2018 7.240 7.260 7.080 7.130 259,404 -0.09(-1.25%)
Jul 26, 2018 7.370 7.200 7.220 331,352 -0.15(-2.04%)
Jul 25, 2018 7.310 7.390 7.290 7.370 159,000 +0.09(+1.24%)
Jul 24, 2018 7.200 7.310 7.200 7.280 190,697 +0.11(+1.53%)
Jul 23, 2018 7.180 7.300 7.160 7.170 181,814 -0.04(-0.55%)
Jul 20, 2018 7.260 7.320 7.180 7.210 268,940 +0.00(+0.00%)
Jul 19, 2018 7.090 7.290 7.090 7.210 245,644 +0.01(+0.14%)
Jul 18, 2018 7.150 7.270 7.150 7.200 387,194 +0.04(+0.56%)
Jul 17, 2018 7.120 7.240 7.110 7.160 536,401 +0.03(+0.42%)
Jul 16, 2018 7.260 7.310 7.125 7.130 214,632 -0.14(-1.93%)
Jul 13, 2018 7.200 7.290 7.110 7.270 197,871 +0.04(+0.55%)
Jul 12, 2018 7.280 7.290 7.220 7.230 148,287 +0.01(+0.14%)
Jul 11, 2018 7.420 7.440 7.220 7.220 431,008 -0.26(-3.48%)
Jul 10, 2018 7.690 7.710 7.460 7.480 475,576 -0.26(-3.36%)
Jul 09, 2018 7.730 7.770 7.660 7.740 230,092 +0.07(+0.91%)
Jul 06, 2018 7.725 7.600 7.670 229,674 +0.06(+0.79%)
Jul 05, 2018 7.710 7.730 7.580 7.610 253,017 -0.13(-1.68%)
Jul 04, 2018 7.700 7.760 7.680 7.740 108,606 +0.04(+0.52%)
Jul 03, 2018 7.500 7.775 7.500 7.700 529,264 +0.22(+2.94%)
Jun 29, 2018 7.480 7.480 7.480 0 +0.05(+0.67%)
Jun 28, 2018 7.600 7.610 7.415 7.430 197,703 -0.18(-2.37%)
Jun 27, 2018 7.500 7.660 7.490 7.610 341,605 +0.10(+1.33%)
Jun 26, 2018 7.550 7.640 7.510 7.510 291,962 -0.09(-1.18%)
Jun 25, 2018 7.550 7.690 7.540 7.600 453,999 +0.01(+0.13%)
Jun 22, 2018 7.450 7.605 7.410 7.590 322,285 +0.18(+2.43%)
Jun 21, 2018 7.370 7.430 7.340 7.410 208,538 +0.03(+0.41%)
Jun 20, 2018 7.400 7.420 7.370 7.380 189,243 -0.02(-0.27%)
Jun 19, 2018 7.340 7.410 7.200 7.400 249,769 -0.01(-0.13%)
Jun 18, 2018 7.350 7.460 7.350 7.410 255,581 +0.02(+0.27%)
Jun 15, 2018 7.460 7.470 7.390 1,400,981 -0.08(-1.07%)
Jun 14, 2018 7.290 7.490 7.270 7.470 445,071 +0.27(+3.75%)
Jun 13, 2018 7.160 7.250 7.120 7.200 759,860 +0.05(+0.70%)
Jun 12, 2018 7.130 7.220 7.085 7.150 564,354 +0.01(+0.14%)
Jun 11, 2018 7.150 7.255 7.130 7.140 453,904 +0.00(+0.00%)
Jun 08, 2018 7.240 7.275 7.130 7.140 195,396 -0.10(-1.38%)
Jun 07, 2018 7.250 7.370 7.220 7.240 427,097 +0.01(+0.14%)
Jun 06, 2018 7.240 7.160 7.230 235,099 +0.05(+0.70%)
Jun 05, 2018 7.150 7.200 7.150 7.180 247,886 +0.03(+0.42%)
Jun 04, 2018 7.200 7.210 7.110 7.150 160,098 -0.04(-0.56%)
Jun 01, 2018 7.150 7.200 7.080 7.190 281,948 +0.02(+0.28%)
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%)
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.