Skip to main content

Fortuna Silver Mines (TSX: FVI )

5.050 +0.140 (+2.85%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.930 5.930 5.930 0 -0.01(-0.17%)
Jul 29, 2021 6.100 6.170 5.930 5.940 764,089 +0.07(+1.19%)
Jul 28, 2021 5.640 5.880 5.620 5.870 638,803 +0.26(+4.63%)
Jul 27, 2021 5.770 5.770 5.520 5.610 889,574 -0.04(-0.71%)
Jul 26, 2021 5.520 5.770 5.520 5.650 1,021,800 +0.17(+3.10%)
Jul 23, 2021 5.550 5.580 5.430 5.480 591,175 -0.09(-1.62%)
Jul 22, 2021 5.600 5.650 5.420 5.570 787,752 +0.02(+0.36%)
Jul 21, 2021 5.480 5.610 5.420 5.550 1,577,537 +0.06(+1.09%)
Jul 20, 2021 5.840 5.960 5.470 5.490 1,880,082 -0.36(-6.15%)
Jul 19, 2021 6.000 6.130 5.800 5.850 904,503 -0.24(-3.94%)
Jul 16, 2021 6.420 6.420 6.060 6.090 1,076,566 -0.39(-6.02%)
Jul 15, 2021 6.530 6.550 6.370 6.480 773,462 -0.02(-0.31%)
Jul 14, 2021 6.560 6.640 6.460 6.500 961,005 +0.08(+1.25%)
Jul 13, 2021 6.350 6.620 6.350 6.420 856,033 +0.08(+1.26%)
Jul 12, 2021 6.630 6.630 6.290 6.340 1,032,649 -0.26(-3.94%)
Jul 09, 2021 6.410 6.660 6.410 6.600 599,954 +0.15(+2.33%)
Jul 08, 2021 6.740 6.750 6.350 6.450 1,318,108 -0.23(-3.44%)
Jul 07, 2021 6.750 6.820 6.570 6.680 1,655,003 -0.09(-1.33%)
Jul 06, 2021 6.910 7.060 6.720 6.770 1,509,778 +0.05(+0.74%)
Jul 05, 2021 6.870 6.870 6.680 6.720 620,762 -0.06(-0.88%)
Jul 02, 2021 6.950 6.960 6.710 6.780 4,846,838 -0.13(-1.88%)
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%)
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.