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 (%)
Jan 29, 2021 10.81 10.81 9.810 9.890 1,873,275 +0.16(+1.64%)
Jan 28, 2021 9.880 10.78 9.240 9.730 2,890,941 +1.19(+13.93%)
Jan 27, 2021 8.810 8.850 8.430 8.540 849,975 -0.41(-4.58%)
Jan 26, 2021 8.800 9.110 8.700 8.950 864,130 +0.17(+1.94%)
Jan 25, 2021 9.240 9.270 8.670 8.780 708,046 -0.32(-3.52%)
Jan 22, 2021 8.950 9.230 8.810 9.100 667,841 -0.14(-1.52%)
Jan 21, 2021 9.730 9.770 9.060 9.240 1,143,109 -0.49(-5.04%)
Jan 20, 2021 9.580 9.810 9.360 9.730 1,145,910 +0.27(+2.85%)
Jan 19, 2021 9.800 9.810 9.360 9.460 889,129 -0.32(-3.27%)
Jan 18, 2021 9.580 9.840 9.580 9.780 300,357 +0.15(+1.56%)
Jan 15, 2021 10.16 10.30 9.580 9.630 1,112,642 -0.79(-7.58%)
Jan 14, 2021 10.56 10.81 10.37 10.42 679,870 -0.08(-0.76%)
Jan 13, 2021 10.93 10.95 10.48 10.50 617,472 -0.40(-3.67%)
Jan 12, 2021 10.99 11.02 10.51 10.90 1,059,015 +0.03(+0.28%)
Jan 11, 2021 10.62 11.13 10.62 10.87 967,949 -0.11(-1.00%)
Jan 08, 2021 11.42 11.57 10.66 10.98 1,509,178 -0.88(-7.42%)
Jan 07, 2021 11.72 12.11 11.61 11.86 749,385 -0.03(-0.25%)
Jan 06, 2021 12.00 12.12 11.47 11.89 1,121,808 -0.19(-1.57%)
Jan 05, 2021 12.01 12.26 11.54 12.08 988,733 +0.25(+2.11%)
Jan 04, 2021 11.11 12.03 10.97 11.83 1,604,141 +1.37(+13.10%)
Dec 31, 2020 10.46 10.46 10.46 0 -0.06(-0.57%)
Dec 30, 2020 9.830 10.55 9.810 10.52 781,477 +0.71(+7.24%)
Dec 29, 2020 9.840 10.05 9.590 9.810 586,272 +0.15(+1.55%)
Dec 24, 2020 9.660 9.660 9.660 0 +0.02(+0.21%)
Dec 23, 2020 9.580 9.860 9.500 9.640 340,352 +0.17(+1.80%)
Dec 22, 2020 9.990 10.09 9.410 9.470 740,473 -0.50(-5.02%)
Dec 21, 2020 9.550 10.00 9.470 9.970 697,493 +0.55(+5.84%)
Dec 18, 2020 9.530 9.660 9.260 9.420 666,783 -0.11(-1.15%)
Dec 17, 2020 9.140 9.540 9.120 9.530 776,994 +0.62(+6.96%)
Dec 16, 2020 8.610 8.960 8.540 8.910 704,649 +0.43(+5.07%)
Dec 15, 2020 8.230 8.480 8.210 8.480 655,291 +0.49(+6.13%)
Dec 14, 2020 8.200 8.330 7.980 7.990 643,909 -0.33(-3.97%)
Dec 11, 2020 8.490 8.540 8.260 8.320 499,724 -0.16(-1.89%)
Dec 10, 2020 8.500 8.750 8.430 8.480 384,377 +0.02(+0.24%)
Dec 09, 2020 8.650 8.670 8.290 8.460 705,265 -0.29(-3.31%)
Dec 08, 2020 8.850 8.850 8.690 8.750 385,718 +0.01(+0.11%)
Dec 07, 2020 8.500 8.890 8.440 8.740 705,151 +0.24(+2.82%)
Dec 04, 2020 8.620 8.620 8.420 8.500 349,947 -0.13(-1.51%)
Dec 03, 2020 8.850 8.880 8.580 8.630 543,725 -0.19(-2.15%)
Dec 02, 2020 8.750 8.830 8.490 8.820 652,690 +0.10(+1.15%)
Dec 01, 2020 8.680 8.770 8.380 8.720 1,033,811 +0.45(+5.44%)
Nov 30, 2020 8.010 8.270 7.840 8.270 1,162,406 +0.12(+1.47%)
Nov 27, 2020 7.880 8.180 7.870 8.150 379,333 -0.07(-0.85%)
Nov 26, 2020 8.130 8.230 8.100 8.220 189,496 +0.11(+1.36%)
Nov 25, 2020 8.060 8.190 7.970 8.110 616,951 +0.22(+2.79%)
Nov 24, 2020 7.860 7.980 7.590 7.890 905,797 -0.16(-1.99%)
Nov 23, 2020 8.380 8.420 8.020 8.050 962,441 -0.41(-4.85%)
Nov 20, 2020 8.500 8.670 8.430 8.460 1,032,216 +0.20(+2.42%)
Nov 19, 2020 8.250 8.460 8.140 8.260 731,785 -0.09(-1.08%)
Nov 18, 2020 8.630 8.670 8.300 8.350 1,024,205 -0.34(-3.91%)
Nov 17, 2020 8.860 8.910 8.560 8.690 825,562 -0.27(-3.01%)
Nov 16, 2020 9.190 9.220 8.730 8.960 1,213,720 -0.40(-4.27%)
Nov 13, 2020 9.920 9.920 9.230 9.360 1,071,766 -0.33(-3.41%)
Nov 12, 2020 9.570 9.980 9.540 9.690 734,801 +0.32(+3.42%)
Nov 11, 2020 9.270 9.520 9.190 9.370 681,980 -0.07(-0.74%)
Nov 10, 2020 9.850 9.980 9.440 9.440 958,954 -0.33(-3.38%)
Nov 09, 2020 9.670 9.890 9.470 9.770 1,307,755 -0.71(-6.77%)
Nov 06, 2020 10.21 10.55 10.09 10.48 1,137,628 +0.33(+3.25%)
Nov 05, 2020 9.340 10.18 9.300 10.15 1,390,799 +1.21(+13.53%)
Nov 04, 2020 9.360 9.360 8.850 8.940 664,438 -0.45(-4.79%)
Nov 03, 2020 9.260 9.510 9.130 9.390 967,697 +0.25(+2.74%)
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.