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 (%)
Jun 30, 2021 6.910 6.910 6.910 0 +0.24(+3.60%)
Jun 29, 2021 6.710 6.780 6.580 6.670 1,577,898 -0.14(-2.06%)
Jun 28, 2021 6.960 6.980 6.670 6.810 745,206 -0.10(-1.45%)
Jun 25, 2021 7.060 7.150 6.870 6.910 930,614 -0.10(-1.43%)
Jun 24, 2021 7.090 7.110 6.950 7.010 540,468 +0.02(+0.29%)
Jun 23, 2021 7.120 7.220 6.960 6.990 728,373 -0.07(-0.99%)
Jun 22, 2021 7.200 7.220 7.060 7.060 755,414 -0.15(-2.08%)
Jun 21, 2021 7.360 7.360 7.170 7.210 536,588 -0.04(-0.55%)
Jun 18, 2021 7.420 7.510 7.250 7.250 853,041 -0.11(-1.49%)
Jun 17, 2021 7.500 7.580 7.230 7.360 1,845,545 -0.41(-5.28%)
Jun 16, 2021 7.900 8.000 7.730 7.770 850,787 -0.08(-1.02%)
Jun 15, 2021 8.000 8.020 7.820 7.850 715,854 -0.14(-1.75%)
Jun 14, 2021 7.870 8.170 7.750 7.990 841,926 -0.03(-0.37%)
Jun 11, 2021 8.270 8.310 8.020 8.020 775,177 -0.25(-3.02%)
Jun 10, 2021 8.100 8.270 8.000 8.270 1,297,956 +0.19(+2.35%)
Jun 09, 2021 8.040 8.210 8.000 8.080 629,161 +0.04(+0.50%)
Jun 08, 2021 8.200 8.260 8.030 8.040 676,792 -0.20(-2.43%)
Jun 07, 2021 8.200 8.270 8.100 8.240 702,363 +0.00(+0.00%)
Jun 04, 2021 8.190 8.340 8.110 8.240 668,993 +0.17(+2.11%)
Jun 03, 2021 8.360 8.370 8.030 8.070 967,694 -0.49(-5.72%)
Jun 02, 2021 8.540 8.610 8.440 8.560 723,261 +0.05(+0.59%)
Jun 01, 2021 8.500 8.670 8.440 8.510 856,409 +0.09(+1.07%)
May 31, 2021 8.410 8.520 8.350 8.420 328,640 +0.03(+0.36%)
May 28, 2021 8.140 8.440 8.140 8.390 754,744 +0.14(+1.70%)
May 27, 2021 8.190 8.300 7.960 8.250 1,127,986 -0.02(-0.24%)
May 26, 2021 8.310 8.390 8.220 8.270 717,513 +0.01(+0.12%)
May 25, 2021 8.060 8.300 7.850 8.260 1,104,576 +0.23(+2.86%)
May 21, 2021 8.030 8.030 8.030 0 -0.09(-1.11%)
May 20, 2021 7.990 8.150 7.850 8.120 803,472 +0.15(+1.88%)
May 19, 2021 7.920 8.140 7.880 7.970 795,362 -0.15(-1.85%)
May 18, 2021 8.150 8.170 7.820 8.120 1,097,669 +0.05(+0.62%)
May 17, 2021 7.710 8.160 7.650 8.070 2,092,341 +0.42(+5.49%)
May 14, 2021 7.520 7.650 7.480 7.650 1,261,379 +0.26(+3.52%)
May 13, 2021 7.580 7.580 7.310 7.390 1,295,563 -0.24(-3.15%)
May 12, 2021 7.800 7.920 7.600 7.630 1,155,166 -0.24(-3.05%)
May 11, 2021 7.450 7.880 7.350 7.870 1,680,460 +0.31(+4.10%)
May 10, 2021 8.010 8.080 7.530 7.560 1,401,457 -0.27(-3.45%)
May 07, 2021 7.940 8.030 7.740 7.830 937,009 +0.01(+0.13%)
May 06, 2021 7.690 7.900 7.640 7.820 1,183,882 +0.22(+2.89%)
May 05, 2021 7.630 7.660 7.420 7.600 940,888 +0.03(+0.40%)
May 04, 2021 7.910 7.910 7.490 7.570 1,546,381 -0.29(-3.69%)
May 03, 2021 7.520 7.880 7.520 7.860 2,392,476 +0.46(+6.22%)
Apr 30, 2021 7.400 7.490 7.260 7.400 1,986,266 -0.02(-0.27%)
Apr 29, 2021 7.600 7.600 7.240 7.420 2,388,312 -0.14(-1.85%)
Apr 28, 2021 7.570 7.670 7.320 7.560 2,837,476 +0.00(+0.00%)
Apr 27, 2021 8.050 8.130 7.540 7.560 3,343,492 -0.34(-4.30%)
Apr 26, 2021 8.820 9.020 7.840 7.900 6,426,842 -1.74(-18.05%)
Apr 23, 2021 9.800 9.820 9.530 9.640 370,764 +0.04(+0.42%)
Apr 22, 2021 9.880 9.900 9.540 9.600 514,604 -0.37(-3.71%)
Apr 21, 2021 9.680 9.970 9.560 9.970 470,772 +0.41(+4.29%)
Apr 20, 2021 9.420 9.560 9.260 9.560 288,505 +0.14(+1.49%)
Apr 19, 2021 9.650 9.650 9.350 9.420 476,916 -0.22(-2.28%)
Apr 16, 2021 9.880 9.880 9.530 9.640 456,587 -0.03(-0.31%)
Apr 15, 2021 9.240 9.880 9.150 9.670 740,617 +0.64(+7.09%)
Apr 14, 2021 9.320 9.360 9.010 9.030 300,532 -0.27(-2.90%)
Apr 13, 2021 9.260 9.450 9.230 9.300 431,593 +0.31(+3.45%)
Apr 12, 2021 9.100 9.230 8.950 8.990 406,085 -0.17(-1.86%)
Apr 09, 2021 9.100 9.260 9.030 9.160 257,110 -0.22(-2.35%)
Apr 08, 2021 9.040 9.410 8.950 9.380 656,636 +0.62(+7.08%)
Apr 07, 2021 8.970 8.970 8.730 8.760 299,164 -0.19(-2.12%)
Apr 06, 2021 8.540 9.050 8.520 8.950 545,727 +0.51(+6.04%)
Apr 05, 2021 8.470 8.600 8.340 8.440 358,174 -0.03(-0.35%)
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.