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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 4.200 4.240 4.160 4.200 501,340 -0.05(-1.18%)
Aug 30, 2023 4.300 4.360 4.220 4.250 372,693 -0.03(-0.70%)
Aug 29, 2023 4.150 4.290 4.140 4.280 372,206 +0.12(+2.88%)
Aug 28, 2023 4.030 4.240 4.030 4.160 332,303 +0.12(+2.97%)
Aug 25, 2023 4.060 4.150 4.010 4.040 237,771 -0.06(-1.46%)
Aug 24, 2023 4.080 4.190 4.030 4.100 298,774 +0.00(+0.00%)
Aug 23, 2023 3.980 4.140 3.980 4.100 502,793 +0.15(+3.80%)
Aug 22, 2023 4.000 4.000 3.880 3.950 365,723 +0.00(+0.00%)
Aug 21, 2023 3.910 3.980 3.860 3.950 227,917 +0.10(+2.60%)
Aug 18, 2023 3.860 3.880 3.810 3.850 307,565 -0.01(-0.26%)
Aug 17, 2023 3.860 3.910 3.830 3.860 421,549 +0.00(+0.00%)
Aug 16, 2023 3.950 3.970 3.840 3.860 571,834 -0.10(-2.53%)
Aug 15, 2023 4.030 4.070 3.960 3.960 537,407 -0.07(-1.74%)
Aug 14, 2023 4.030 4.050 3.950 4.030 278,635 -0.01(-0.25%)
Aug 11, 2023 3.950 4.080 3.940 4.040 717,519 +0.14(+3.59%)
Aug 10, 2023 4.320 4.360 3.850 3.900 1,724,816 -0.52(-11.76%)
Aug 09, 2023 4.400 4.440 4.370 4.420 216,549 -0.01(-0.23%)
Aug 08, 2023 4.370 4.440 4.320 4.430 256,548 -0.05(-1.12%)
Aug 04, 2023 4.480 0 +0.10(+2.28%)
Aug 03, 2023 4.370 4.400 4.310 4.380 283,679 -0.03(-0.68%)
Aug 02, 2023 4.510 4.510 4.340 4.410 245,078 -0.12(-2.65%)
Aug 01, 2023 4.600 4.630 4.500 4.530 289,855 -0.17(-3.62%)
Jul 31, 2023 4.610 4.730 4.590 4.700 509,265 +0.11(+2.40%)
Jul 28, 2023 4.630 4.630 4.550 4.590 224,832 +0.03(+0.66%)
Jul 27, 2023 4.780 4.780 4.560 4.560 442,611 -0.28(-5.79%)
Jul 26, 2023 4.840 4.850 4.760 4.840 201,014 +0.02(+0.41%)
Jul 25, 2023 4.740 4.820 4.730 4.820 368,522 +0.13(+2.77%)
Jul 24, 2023 4.800 4.800 4.680 4.690 342,574 -0.14(-2.90%)
Jul 21, 2023 4.870 4.920 4.800 4.830 220,492 -0.05(-1.02%)
Jul 20, 2023 5.020 5.060 4.880 4.880 440,808 -0.18(-3.56%)
Jul 19, 2023 5.060 5.130 5.020 5.060 354,742 -0.01(-0.20%)
Jul 18, 2023 4.880 5.100 4.880 5.070 603,582 +0.20(+4.11%)
Jul 17, 2023 4.700 4.880 4.600 4.870 268,790 +0.11(+2.31%)
Jul 14, 2023 4.600 4.820 4.590 4.760 766,014 +0.16(+3.48%)
Jul 13, 2023 4.600 4.650 4.470 4.600 536,542 +0.00(+0.00%)
Jul 12, 2023 4.230 4.620 4.230 4.600 797,155 +0.43(+10.31%)
Jul 11, 2023 4.260 4.270 4.130 4.170 438,168 -0.07(-1.65%)
Jul 10, 2023 4.150 4.240 4.070 4.240 383,738 +0.05(+1.19%)
Jul 07, 2023 4.150 4.270 4.130 4.190 379,314 +0.07(+1.70%)
Jul 06, 2023 4.220 4.260 4.110 4.120 307,637 -0.14(-3.29%)
Jul 05, 2023 4.350 4.350 4.250 4.260 254,574 -0.10(-2.29%)
Jul 04, 2023 4.260 4.360 4.260 4.360 118,722 +0.05(+1.16%)
Jun 30, 2023 4.310 0 +0.07(+1.65%)
Jun 29, 2023 4.100 4.250 4.080 4.240 236,403 +0.10(+2.42%)
Jun 28, 2023 4.090 4.170 4.080 4.140 236,836 +0.00(+0.00%)
Jun 27, 2023 4.190 4.220 4.080 4.140 306,885 -0.02(-0.48%)
Jun 26, 2023 4.080 4.180 4.050 4.160 274,529 +0.11(+2.72%)
Jun 23, 2023 4.100 4.180 4.030 4.050 206,754 +0.02(+0.50%)
Jun 22, 2023 4.050 4.070 4.020 4.030 274,840 -0.08(-1.95%)
Jun 21, 2023 4.130 4.130 4.050 4.110 367,590 -0.03(-0.72%)
Jun 20, 2023 4.310 4.330 4.140 4.140 292,811 -0.14(-3.27%)
Jun 19, 2023 4.350 4.350 4.280 4.280 113,652 -0.14(-3.17%)
Jun 16, 2023 4.340 4.450 4.280 4.420 795,631 +0.07(+1.61%)
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.