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 (%)
Nov 30, 2022 4.940 5.040 4.860 5.020 1,313,759 +0.15(+3.08%)
Nov 29, 2022 4.790 4.930 4.770 4.870 540,085 +0.18(+3.84%)
Nov 28, 2022 4.860 4.860 4.660 4.690 527,041 -0.17(-3.50%)
Nov 25, 2022 4.850 4.920 4.840 4.860 237,523 -0.01(-0.21%)
Nov 24, 2022 4.900 4.920 4.850 4.870 137,194 -0.05(-1.02%)
Nov 23, 2022 4.860 4.920 4.780 4.920 651,518 +0.06(+1.23%)
Nov 22, 2022 4.600 4.860 4.590 4.860 670,188 +0.30(+6.58%)
Nov 21, 2022 4.560 4.580 4.470 4.560 447,477 -0.04(-0.87%)
Nov 18, 2022 4.600 4.670 4.550 4.600 489,207 +0.00(+0.00%)
Nov 17, 2022 4.500 4.630 4.400 4.600 527,372 -0.05(-1.08%)
Nov 16, 2022 4.650 4.770 4.610 4.650 656,780 -0.04(-0.85%)
Nov 15, 2022 4.780 4.800 4.610 4.690 1,025,070 -0.03(-0.64%)
Nov 14, 2022 4.600 4.800 4.600 4.720 903,834 +0.09(+1.94%)
Nov 11, 2022 4.550 4.650 4.480 4.630 935,639 +0.03(+0.65%)
Nov 10, 2022 4.280 4.640 4.160 4.600 1,431,491 +0.51(+12.47%)
Nov 09, 2022 4.260 4.310 4.090 4.090 808,230 -0.20(-4.66%)
Nov 08, 2022 4.010 4.330 3.970 4.290 1,049,279 +0.30(+7.52%)
Nov 07, 2022 4.030 4.130 3.940 3.990 735,892 +0.02(+0.50%)
Nov 04, 2022 3.800 3.970 3.770 3.970 881,391 +0.37(+10.28%)
Nov 03, 2022 3.600 3.670 3.550 3.600 518,094 -0.06(-1.64%)
Nov 02, 2022 3.920 3.940 3.640 3.660 740,556 -0.23(-5.91%)
Nov 01, 2022 3.950 4.040 3.890 3.890 404,951 +0.10(+2.64%)
Oct 31, 2022 3.660 3.860 3.660 3.790 952,889 -0.05(-1.30%)
Oct 28, 2022 3.810 3.860 3.750 3.840 520,034 -0.05(-1.29%)
Oct 27, 2022 4.010 4.040 3.870 3.890 529,822 -0.09(-2.26%)
Oct 26, 2022 3.880 4.040 3.880 3.980 894,156 +0.13(+3.38%)
Oct 25, 2022 3.810 3.940 3.810 3.850 577,532 +0.02(+0.52%)
Oct 24, 2022 3.830 3.850 3.730 3.830 641,454 -0.04(-1.03%)
Oct 21, 2022 3.640 3.900 3.620 3.870 611,085 +0.25(+6.91%)
Oct 20, 2022 3.580 3.730 3.510 3.620 584,793 +0.05(+1.40%)
Oct 19, 2022 3.650 3.650 3.530 3.570 476,775 -0.16(-4.29%)
Oct 18, 2022 3.740 3.770 3.640 3.730 597,444 +0.05(+1.36%)
Oct 17, 2022 3.750 3.770 3.670 3.680 724,252 +0.09(+2.51%)
Oct 14, 2022 3.790 3.800 3.570 3.590 519,675 -0.23(-6.02%)
Oct 13, 2022 3.700 3.820 3.610 3.820 646,124 -0.04(-1.04%)
Oct 12, 2022 3.740 3.860 3.710 3.860 371,620 +0.07(+1.85%)
Oct 11, 2022 3.790 3.920 3.740 3.790 481,531 -0.07(-1.81%)
Oct 07, 2022 3.860 0 -0.35(-8.31%)
Oct 06, 2022 3.720 4.210 3.720 4.210 1,637,878 +0.45(+11.97%)
Oct 05, 2022 3.600 3.790 3.560 3.760 794,553 +0.05(+1.35%)
Oct 04, 2022 3.820 3.830 3.700 3.710 722,576 +0.00(+0.00%)
Oct 03, 2022 3.580 3.720 3.510 3.710 958,421 +0.25(+7.23%)
Sep 30, 2022 3.290 3.510 3.270 3.460 841,389 +0.21(+6.46%)
Sep 29, 2022 3.130 3.260 3.110 3.250 666,950 +0.07(+2.20%)
Sep 28, 2022 2.920 3.200 2.920 3.180 635,290 +0.30(+10.42%)
Sep 27, 2022 2.950 3.000 2.880 2.880 527,046 +0.03(+1.05%)
Sep 26, 2022 2.900 2.970 2.820 2.850 811,093 -0.05(-1.72%)
Sep 23, 2022 3.000 3.000 2.850 2.900 935,490 -0.20(-6.45%)
Sep 22, 2022 3.190 3.260 3.070 3.100 386,950 -0.05(-1.59%)
Sep 21, 2022 3.160 3.280 3.090 3.150 450,400 +0.02(+0.64%)
Sep 20, 2022 3.130 3.130 3.060 3.130 453,270 -0.05(-1.57%)
Sep 19, 2022 3.100 3.200 3.070 3.180 592,771 +0.02(+0.63%)
Sep 16, 2022 3.040 3.190 3.000 3.160 1,182,083 +0.07(+2.27%)
Sep 15, 2022 3.140 3.240 3.050 3.090 595,700 -0.09(-2.83%)
Sep 14, 2022 3.230 3.260 3.180 3.180 510,821 -0.03(-0.93%)
Sep 13, 2022 3.240 3.320 3.180 3.210 429,995 -0.17(-5.03%)
Sep 12, 2022 3.370 3.430 3.330 3.380 500,248 +0.13(+4.00%)
Sep 09, 2022 3.200 3.250 3.170 3.250 522,954 +0.09(+2.85%)
Sep 08, 2022 3.070 3.160 3.050 3.160 601,737 +0.06(+1.94%)
Sep 07, 2022 2.950 3.120 2.920 3.100 560,356 +0.17(+5.80%)
Sep 06, 2022 3.020 3.090 2.930 2.930 663,094 -0.05(-1.68%)
Sep 02, 2022 2.980 0 +0.11(+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.