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 (%)
May 31, 2022 4.330 4.420 4.110 4.170 863,718 -0.25(-5.66%)
May 30, 2022 4.430 4.430 4.370 4.420 88,118 +0.00(+0.00%)
May 27, 2022 4.460 4.490 4.380 4.420 343,305 +0.04(+0.91%)
May 26, 2022 4.360 4.450 4.320 4.380 234,715 +0.04(+0.92%)
May 25, 2022 4.300 4.380 4.260 4.340 375,899 -0.03(-0.69%)
May 24, 2022 4.410 4.450 4.300 4.370 491,650 +0.00(+0.00%)
May 20, 2022 4.370 0 +0.02(+0.46%)
May 19, 2022 4.080 4.440 4.060 4.350 804,447 +0.39(+9.85%)
May 18, 2022 4.100 4.110 3.940 3.960 564,521 -0.15(-3.65%)
May 17, 2022 4.060 4.160 4.000 4.110 562,963 +0.15(+3.79%)
May 16, 2022 3.950 3.990 3.870 3.960 701,346 +0.05(+1.28%)
May 13, 2022 3.580 3.960 3.570 3.910 981,471 +0.36(+10.14%)
May 12, 2022 3.720 3.820 3.480 3.550 1,359,947 -0.21(-5.59%)
May 11, 2022 3.860 4.030 3.740 3.760 1,132,308 -0.03(-0.79%)
May 10, 2022 3.990 4.040 3.730 3.790 1,135,001 -0.08(-2.07%)
May 09, 2022 4.130 4.160 3.870 3.870 970,121 -0.35(-8.29%)
May 06, 2022 4.280 4.330 4.210 4.220 520,042 -0.07(-1.63%)
May 05, 2022 4.720 4.720 4.260 4.290 829,485 -0.36(-7.74%)
May 04, 2022 4.570 4.670 4.460 4.650 584,187 +0.07(+1.53%)
May 03, 2022 4.380 4.610 4.380 4.580 666,932 +0.19(+4.33%)
May 02, 2022 4.350 4.410 4.220 4.390 822,478 -0.10(-2.23%)
Apr 29, 2022 4.580 4.650 4.480 4.490 1,508,334 -0.07(-1.54%)
Apr 28, 2022 4.430 4.570 4.330 4.560 810,702 +0.23(+5.31%)
Apr 27, 2022 4.460 4.490 4.320 4.330 790,489 -0.10(-2.26%)
Apr 26, 2022 4.670 4.680 4.430 4.430 692,905 -0.18(-3.90%)
Apr 25, 2022 4.660 4.700 4.450 4.610 1,261,892 -0.19(-3.96%)
Apr 22, 2022 4.940 5.010 4.780 4.800 974,431 -0.19(-3.81%)
Apr 21, 2022 5.250 5.250 4.940 4.990 971,488 -0.33(-6.20%)
Apr 20, 2022 5.260 5.350 5.170 5.320 684,001 -0.01(-0.19%)
Apr 19, 2022 5.450 5.460 5.280 5.330 779,702 -0.17(-3.09%)
Apr 18, 2022 5.720 5.760 5.470 5.500 1,052,663 -0.11(-1.96%)
Apr 14, 2022 5.610 0 +0.08(+1.45%)
Apr 13, 2022 5.440 5.600 5.410 5.530 1,236,512 +0.19(+3.56%)
Apr 12, 2022 5.280 5.450 5.210 5.340 1,414,388 +0.13(+2.50%)
Apr 11, 2022 5.260 5.290 5.080 5.210 1,049,321 +0.08(+1.56%)
Apr 08, 2022 4.900 5.180 4.890 5.130 1,223,128 +0.25(+5.12%)
Apr 07, 2022 4.820 4.940 4.750 4.880 788,468 +0.11(+2.31%)
Apr 06, 2022 4.790 4.840 4.680 4.770 911,561 +0.02(+0.42%)
Apr 05, 2022 4.940 5.070 4.750 4.750 1,006,270 -0.24(-4.81%)
Apr 04, 2022 4.990 5.010 4.870 4.990 864,654 +0.06(+1.22%)
Apr 01, 2022 4.710 4.960 4.710 4.930 883,815 +0.18(+3.79%)
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%)
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.