Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4.830 4.920 4.750 4.750 796,057 -0.06(-1.25%)
Mar 30, 2022 4.800 4.950 4.760 4.810 811,372 +0.04(+0.84%)
Mar 29, 2022 4.530 4.800 4.490 4.770 1,134,987 +0.11(+2.36%)
Mar 28, 2022 4.700 4.770 4.610 4.660 945,115 -0.14(-2.92%)
Mar 25, 2022 4.870 4.880 4.730 4.800 1,718,018 -0.08(-1.64%)
Mar 24, 2022 5.180 5.200 4.870 4.880 2,719,792 -0.37(-7.05%)
Mar 23, 2022 5.290 5.300 5.120 5.250 855,484 +0.05(+0.96%)
Mar 22, 2022 5.310 5.320 5.120 5.200 1,004,247 -0.12(-2.26%)
Mar 21, 2022 5.250 5.450 5.250 5.320 1,173,772 +0.06(+1.14%)
Mar 18, 2022 5.220 5.330 5.120 5.260 2,046,300 -0.05(-0.94%)
Mar 17, 2022 5.450 5.570 5.290 5.310 1,469,414 -0.02(-0.38%)
Mar 16, 2022 5.290 5.340 5.140 5.330 988,708 +0.05(+0.95%)
Mar 15, 2022 4.890 5.360 4.890 5.280 1,005,839 +0.18(+3.53%)
Mar 14, 2022 5.340 5.340 5.040 5.100 1,160,470 -0.34(-6.25%)
Mar 11, 2022 5.390 5.570 5.320 5.440 909,098 -0.15(-2.68%)
Mar 10, 2022 5.530 5.670 5.480 5.590 1,313,724 +0.09(+1.64%)
Mar 09, 2022 5.330 5.530 5.230 5.500 1,141,818 -0.11(-1.96%)
Mar 08, 2022 5.500 6.000 5.460 5.610 2,453,057 +0.26(+4.86%)
Mar 07, 2022 5.210 5.450 5.130 5.350 1,302,158 +0.17(+3.28%)
Mar 04, 2022 5.150 5.240 5.110 5.180 1,111,814 +0.07(+1.37%)
Mar 03, 2022 5.080 5.160 4.990 5.110 763,461 +0.08(+1.59%)
Mar 02, 2022 5.060 5.100 4.930 5.030 1,145,762 -0.16(-3.08%)
Mar 01, 2022 4.750 5.200 4.740 5.190 1,639,518 +0.46(+9.73%)
Feb 28, 2022 4.750 4.800 4.650 4.730 1,313,930 +0.03(+0.64%)
Feb 25, 2022 4.600 4.700 4.530 4.700 845,567 -0.04(-0.84%)
Feb 24, 2022 5.070 5.100 4.620 4.740 1,505,998 -0.06(-1.25%)
Feb 23, 2022 4.520 4.880 4.520 4.800 856,668 +0.25(+5.49%)
Feb 22, 2022 4.670 4.700 4.510 4.550 839,752 -0.09(-1.94%)
Feb 18, 2022 4.640 0 -0.20(-4.13%)
Feb 17, 2022 4.820 4.860 4.740 4.840 826,905 +0.10(+2.11%)
Feb 16, 2022 4.710 4.770 4.630 4.740 1,273,366 +0.07(+1.50%)
Feb 15, 2022 4.450 4.690 4.400 4.670 585,779 +0.01(+0.21%)
Feb 14, 2022 4.650 4.770 4.620 4.660 911,209 +0.08(+1.75%)
Feb 11, 2022 4.280 4.620 4.280 4.580 1,211,677 +0.30(+7.01%)
Feb 10, 2022 4.360 4.530 4.250 4.280 998,188 -0.12(-2.73%)
Feb 09, 2022 4.470 4.500 4.380 4.400 660,157 -0.05(-1.12%)
Feb 08, 2022 4.430 4.470 4.340 4.450 704,210 +0.03(+0.68%)
Feb 07, 2022 4.160 4.480 4.160 4.420 825,364 +0.29(+7.02%)
Feb 04, 2022 4.150 4.230 4.090 4.130 771,564 -0.06(-1.43%)
Feb 03, 2022 4.270 4.190 625,616 -0.17(-3.90%)
Feb 02, 2022 4.510 4.530 4.330 4.360 704,181 -0.11(-2.46%)
Feb 01, 2022 4.400 4.590 4.390 4.470 942,082 +0.15(+3.47%)
Jan 31, 2022 4.150 4.350 4.320 687,646 +0.19(+4.60%)
Jan 28, 2022 4.130 4.140 4.040 4.130 777,311 -0.04(-0.96%)
Jan 27, 2022 4.280 4.360 4.170 4.170 1,006,565 -0.19(-4.36%)
Jan 26, 2022 4.450 4.590 4.330 4.360 1,063,401 -0.14(-3.11%)
Jan 25, 2022 4.370 4.520 4.310 4.500 647,682 +0.05(+1.12%)
Jan 24, 2022 4.560 4.580 4.260 4.450 1,229,727 -0.19(-4.09%)
Jan 21, 2022 4.850 4.930 4.610 4.640 1,115,182 -0.26(-5.31%)
Jan 20, 2022 5.120 5.150 4.880 4.900 989,195 -0.11(-2.20%)
Jan 19, 2022 4.640 5.050 4.640 5.010 1,534,701 +0.42(+9.15%)
Jan 18, 2022 4.630 4.730 4.540 4.590 1,073,808 +0.00(+0.00%)
Jan 17, 2022 4.590 4.600 4.550 4.590 179,384 -0.02(-0.43%)
Jan 14, 2022 4.700 4.700 4.550 4.610 547,493 -0.09(-1.91%)
Jan 13, 2022 4.780 4.830 4.680 4.700 520,867 -0.10(-2.08%)
Jan 12, 2022 4.760 4.810 4.670 4.800 594,717 +0.07(+1.48%)
Jan 11, 2022 4.630 4.730 4.580 4.730 645,337 +0.12(+2.60%)
Jan 10, 2022 4.500 4.610 4.460 4.610 557,329 +0.05(+1.10%)
Jan 07, 2022 4.550 4.600 4.470 4.560 612,438 +0.01(+0.22%)
Jan 06, 2022 4.640 4.710 4.520 4.550 1,035,171 -0.22(-4.61%)
Jan 05, 2022 5.020 5.080 4.750 4.770 1,044,678 -0.19(-3.83%)
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.