Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.080 5.100 4.850 4.860 4,532,620 -0.28(-5.45%)
Oct 28, 2021 5.090 5.180 5.065 5.140 3,965,778 +0.04(+0.78%)
Oct 27, 2021 5.070 5.179 5.010 5.100 2,837,855 +0.01(+0.20%)
Oct 26, 2021 5.010 5.100 5.090 3,357,090 +0.01(+0.20%)
Oct 25, 2021 5.000 5.150 4.920 5.080 3,922,727 +0.17(+3.46%)
Oct 22, 2021 4.930 5.070 4.840 4.910 5,215,628 +0.11(+2.29%)
Oct 21, 2021 4.800 4.870 4.735 4.800 3,304,949 -0.01(-0.21%)
Oct 20, 2021 4.740 4.900 4.615 4.810 3,839,460 +0.21(+4.57%)
Oct 19, 2021 4.710 4.795 4.555 4.600 3,969,893 +0.12(+2.68%)
Oct 18, 2021 4.600 4.620 4.480 4.480 2,736,331 -0.12(-2.61%)
Oct 15, 2021 4.520 4.675 4.479 4.600 3,971,408 -0.04(-0.86%)
Oct 14, 2021 4.630 4.660 4.525 4.640 3,908,003 +0.13(+2.88%)
Oct 13, 2021 4.360 4.600 4.320 4.510 4,353,905 +0.24(+5.62%)
Oct 12, 2021 4.160 4.320 4.100 4.270 3,791,379 +0.13(+3.14%)
Oct 11, 2021 4.120 4.275 4.120 4.140 2,061,079 -0.01(-0.24%)
Oct 08, 2021 4.290 4.335 4.130 4.150 3,394,596 +0.05(+1.22%)
Oct 07, 2021 4.000 4.210 4.000 4.100 3,653,960 +0.07(+1.74%)
Oct 06, 2021 3.890 4.030 3.850 4.030 2,747,364 +0.10(+2.54%)
Oct 05, 2021 3.900 3.940 3.740 3.930 4,227,866 -0.01(-0.25%)
Oct 04, 2021 3.940 4.000 3.870 3.940 3,305,612 +0.01(+0.25%)
Oct 01, 2021 4.020 4.020 3.880 3.930 2,212,249 +0.00(+0.00%)
Sep 30, 2021 3.900 4.075 3.840 3.930 4,127,218 +0.09(+2.34%)
Sep 29, 2021 4.050 4.050 3.810 3.840 5,040,943 -0.23(-5.65%)
Sep 28, 2021 4.030 4.105 3.990 4.070 2,900,661 -0.02(-0.49%)
Sep 27, 2021 4.040 4.220 4.010 4.090 3,349,805 +0.06(+1.49%)
Sep 24, 2021 4.000 4.120 3.960 4.030 2,939,785 -0.04(-0.98%)
Sep 23, 2021 4.160 4.200 4.020 4.070 2,809,892 -0.10(-2.40%)
Sep 22, 2021 4.210 4.330 4.160 4.170 4,370,549 +0.02(+0.48%)
Sep 21, 2021 4.180 4.335 4.150 4.150 3,571,365 +0.03(+0.73%)
Sep 20, 2021 4.130 4.130 3.990 4.120 4,700,444 -0.10(-2.37%)
Sep 17, 2021 4.190 4.260 4.131 4.220 12,506,052 -0.02(-0.47%)
Sep 16, 2021 4.350 4.355 4.090 4.240 7,588,240 -0.29(-6.40%)
Sep 15, 2021 4.480 4.640 4.430 4.530 3,578,521 -0.01(-0.22%)
Sep 14, 2021 4.610 4.640 4.460 4.540 4,814,023 -0.03(-0.66%)
Sep 13, 2021 4.230 4.660 4.200 4.570 9,229,756 +0.37(+8.81%)
Sep 10, 2021 4.200 4.280 4.160 4.200 4,315,156 -0.02(-0.47%)
Sep 09, 2021 4.350 4.360 4.200 4.220 3,708,524 -0.11(-2.54%)
Sep 08, 2021 4.370 4.420 4.280 4.330 3,248,109 -0.06(-1.37%)
Sep 07, 2021 4.480 4.590 4.380 4.390 4,339,956 -0.18(-3.94%)
Sep 03, 2021 4.540 4.680 4.515 4.570 3,724,896 +0.17(+3.86%)
Sep 02, 2021 4.380 4.450 4.340 4.400 2,600,225 +0.01(+0.23%)
Sep 01, 2021 4.420 4.470 4.350 4.390 3,534,993 +0.00(+0.00%)
Aug 31, 2021 4.320 4.400 4.268 4.390 2,096,798 +0.07(+1.62%)
Aug 30, 2021 4.400 4.460 4.250 4.320 2,879,491 -0.07(-1.59%)
Aug 27, 2021 4.150 4.420 4.100 4.390 3,656,070 +0.26(+6.30%)
Aug 26, 2021 4.130 4.220 4.090 4.130 2,061,534 -0.04(-0.96%)
Aug 25, 2021 4.150 4.230 4.090 4.170 2,621,234 -0.04(-0.95%)
Aug 24, 2021 4.250 4.250 4.100 4.210 3,903,914 +0.08(+1.94%)
Aug 23, 2021 3.970 4.150 3.930 4.130 3,781,846 +0.30(+7.83%)
Aug 20, 2021 3.830 3.970 3.810 3.830 3,357,890 -0.03(-0.78%)
Aug 19, 2021 3.980 4.009 3.820 3.860 4,469,670 -0.15(-3.74%)
Aug 18, 2021 4.130 4.130 3.960 4.010 6,465,592 -0.09(-2.20%)
Aug 17, 2021 4.200 4.285 4.050 4.100 3,444,918 -0.10(-2.38%)
Aug 16, 2021 4.380 4.420 4.190 4.200 4,201,566 -0.18(-4.11%)
Aug 13, 2021 4.240 4.390 4.240 4.380 3,848,567 +0.18(+4.29%)
Aug 12, 2021 4.330 4.360 4.132 4.200 5,388,620 -0.24(-5.41%)
Aug 11, 2021 4.280 4.440 4.270 4.440 4,656,825 +0.20(+4.72%)
Aug 10, 2021 4.360 4.396 4.220 4.240 3,321,048 +0.00(+0.00%)
Aug 09, 2021 4.360 4.400 4.234 4.240 3,919,941 -0.22(-4.93%)
Aug 06, 2021 4.400 4.490 4.355 4.460 2,750,336 -0.07(-1.55%)
Aug 05, 2021 4.560 4.640 4.470 4.530 1,653,711 -0.04(-0.88%)
Aug 04, 2021 4.810 4.850 4.575 4.570 3,481,168 -0.14(-2.97%)
Aug 03, 2021 4.690 4.730 4.623 4.710 2,448,038 +0.00(+0.00%)
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.