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 (%)
May 31, 2019 3.310 3.490 3.280 3.490 949,916 +0.22(+6.73%)
May 30, 2019 3.250 3.310 3.220 3.270 399,928 +0.02(+0.62%)
May 29, 2019 3.310 3.310 3.230 3.250 376,361 -0.05(-1.52%)
May 28, 2019 3.360 3.360 3.270 3.300 280,644 -0.05(-1.49%)
May 27, 2019 3.380 3.380 3.320 3.350 68,691 -0.02(-0.59%)
May 24, 2019 3.350 3.400 3.320 3.370 219,600 +0.02(+0.60%)
May 23, 2019 3.400 3.490 3.320 3.350 514,310 -0.01(-0.30%)
May 22, 2019 3.450 3.450 3.320 3.360 346,272 -0.09(-2.61%)
May 21, 2019 3.510 3.530 3.410 3.450 575,308 -0.11(-3.09%)
May 17, 2019 3.560 3.560 3.560 0 +0.06(+1.71%)
May 16, 2019 3.540 3.560 3.410 3.500 502,988 +0.00(+0.00%)
May 15, 2019 3.860 3.900 3.500 3.500 555,661 -0.35(-9.09%)
May 14, 2019 3.940 3.980 3.820 3.850 144,063 -0.10(-2.53%)
May 13, 2019 3.900 3.950 3.870 3.950 320,579 +0.12(+3.13%)
May 10, 2019 3.900 3.920 3.790 3.830 305,363 -0.02(-0.52%)
May 09, 2019 3.950 4.000 3.840 3.850 520,493 -0.08(-2.04%)
May 08, 2019 4.110 4.110 3.910 3.930 198,924 -0.16(-3.91%)
May 07, 2019 4.090 4.110 4.030 4.090 159,500 +0.01(+0.25%)
May 06, 2019 4.050 4.100 4.020 4.080 119,147 +0.03(+0.74%)
May 03, 2019 4.020 4.160 4.000 4.050 226,781 +0.07(+1.76%)
May 02, 2019 4.000 4.040 3.920 3.980 225,602 -0.05(-1.24%)
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.