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

Fortuna Silver Mines (TSX: FVI )

6.600 -0.170 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2023 5.340 5.360 5.240 5.260 1,858,964 -0.11(-2.05%)
Nov 29, 2023 5.360 5.400 5.310 5.370 455,608 +0.01(+0.19%)
Nov 28, 2023 5.190 5.360 5.160 5.360 711,999 +0.24(+4.69%)
Nov 27, 2023 5.120 5.240 5.070 5.120 2,277,671 +0.10(+1.99%)
Nov 24, 2023 5.000 5.100 4.990 5.020 393,601 +0.08(+1.62%)
Nov 23, 2023 5.000 5.010 4.910 4.940 443,427 -0.06(-1.20%)
Nov 22, 2023 5.000 5.060 4.950 5.000 474,632 -0.03(-0.60%)
Nov 21, 2023 4.900 5.090 4.900 5.030 790,329 +0.16(+3.29%)
Nov 20, 2023 4.780 4.870 4.720 4.870 326,533 +0.01(+0.21%)
Nov 17, 2023 4.860 4.930 4.800 4.860 675,734 +0.00(+0.00%)
Nov 16, 2023 4.650 4.950 4.650 4.860 1,096,952 +0.25(+5.42%)
Nov 15, 2023 4.590 4.650 4.500 4.610 564,932 +0.00(+0.00%)
Nov 14, 2023 4.300 4.620 4.270 4.610 976,298 +0.42(+10.02%)
Nov 13, 2023 4.110 4.260 4.110 4.190 449,803 +0.07(+1.70%)
Nov 10, 2023 4.110 4.140 4.040 4.120 690,067 -0.03(-0.72%)
Nov 09, 2023 4.120 4.320 4.020 4.150 1,454,964 +0.08(+1.97%)
Nov 08, 2023 4.140 4.310 4.030 4.070 1,855,832 +0.11(+2.78%)
Nov 07, 2023 3.900 3.980 3.810 3.960 509,086 -0.01(-0.25%)
Nov 06, 2023 4.130 4.130 3.970 3.970 675,633 -0.15(-3.64%)
Nov 03, 2023 3.950 4.170 3.940 4.120 1,012,082 +0.23(+5.91%)
Nov 02, 2023 3.940 3.940 3.820 3.890 376,632 +0.00(+0.00%)
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.