Skip to main content

Fortuna Silver Mines (TSX: FVI )

6.140 +0.080 (+1.32%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 6.120 6.160 5.950 6.060 740,057 -0.06(-0.98%)
Aug 13, 2024 6.000 6.210 5.970 6.120 885,055 +0.11(+1.83%)
Aug 12, 2024 6.020 6.080 5.830 6.010 958,904 +0.08(+1.35%)
Aug 09, 2024 5.720 5.970 5.660 5.930 812,434 +0.25(+4.40%)
Aug 08, 2024 5.900 5.970 5.630 5.680 999,186 -0.04(-0.70%)
Aug 07, 2024 5.950 6.030 5.680 5.720 697,665 -0.15(-2.56%)
Aug 06, 2024 5.780 5.950 5.680 5.870 943,093 -0.23(-3.77%)
Aug 02, 2024 6.100 0 -0.33(-5.13%)
Aug 01, 2024 6.700 6.700 6.320 6.430 931,640 -0.22(-3.31%)
Jul 31, 2024 6.540 6.720 6.540 6.650 388,680 +0.19(+2.94%)
Jul 30, 2024 6.500 6.590 6.400 6.460 403,457 +0.02(+0.31%)
Jul 29, 2024 6.490 6.530 6.330 6.440 351,126 -0.02(-0.31%)
Jul 26, 2024 6.520 6.580 6.350 6.460 443,622 +0.04(+0.62%)
Jul 25, 2024 6.500 6.550 6.370 6.420 718,885 -0.33(-4.89%)
Jul 24, 2024 7.040 7.080 6.740 6.750 651,799 -0.22(-3.16%)
Jul 23, 2024 6.940 7.010 6.880 6.970 238,288 +0.04(+0.58%)
Jul 22, 2024 6.850 6.980 6.750 6.930 300,121 +0.04(+0.58%)
Jul 19, 2024 6.700 6.980 6.670 6.890 489,707 -0.02(-0.29%)
Jul 18, 2024 7.150 7.160 6.850 6.910 618,118 -0.22(-3.09%)
Jul 17, 2024 7.370 7.420 7.060 7.130 651,476 -0.28(-3.78%)
Jul 16, 2024 7.270 7.460 7.170 7.410 506,896 +0.20(+2.77%)
Jul 15, 2024 7.280 7.330 7.150 7.210 421,997 -0.05(-0.69%)
Jul 12, 2024 7.220 7.370 7.180 7.260 657,035 -0.11(-1.49%)
Jul 11, 2024 7.350 7.370 7.110 7.370 717,067 +0.19(+2.65%)
Jul 10, 2024 6.840 7.190 6.810 7.180 803,589 +0.42(+6.21%)
Jul 09, 2024 6.860 6.880 6.720 6.760 1,340,330 -0.09(-1.31%)
Jul 08, 2024 6.810 6.910 6.710 6.850 1,329,461 -0.02(-0.29%)
Jul 05, 2024 7.100 7.140 6.850 6.870 1,051,155 -0.22(-3.10%)
Jul 04, 2024 7.070 7.140 7.040 7.090 236,528 +0.05(+0.71%)
Jul 03, 2024 6.880 7.060 6.870 7.040 1,756,092 +0.27(+3.99%)
Jul 02, 2024 6.680 6.770 6.640 6.770 701,682 +0.08(+1.20%)
Jun 28, 2024 6.690 0 -0.03(-0.45%)
Jun 27, 2024 6.770 6.840 6.650 6.720 319,406 +0.03(+0.45%)
Jun 26, 2024 6.630 6.780 6.610 6.690 349,370 -0.01(-0.15%)
Jun 25, 2024 6.730 6.800 6.680 6.700 755,302 -0.05(-0.74%)
Jun 24, 2024 6.950 6.990 6.740 6.750 492,967 -0.17(-2.46%)
Jun 21, 2024 6.950 6.970 6.840 6.920 690,889 -0.06(-0.86%)
Jun 20, 2024 6.930 7.060 6.890 6.980 808,333 +0.17(+2.50%)
Jun 19, 2024 6.840 6.840 6.730 6.810 135,149 -0.03(-0.44%)
Jun 18, 2024 6.680 6.870 6.630 6.840 571,155 +0.14(+2.09%)
Jun 17, 2024 6.670 6.780 6.630 6.700 446,519 -0.04(-0.59%)
Jun 14, 2024 6.800 6.860 6.680 6.740 895,616 +0.03(+0.45%)
Jun 13, 2024 6.800 6.900 6.610 6.710 1,433,068 -0.18(-2.61%)
Jun 12, 2024 7.020 7.080 6.850 6.890 964,838 +0.05(+0.73%)
Jun 11, 2024 6.900 7.020 6.810 6.840 2,083,722 -0.16(-2.29%)
Jun 10, 2024 6.930 7.020 6.790 7.000 1,114,571 +0.16(+2.34%)
Jun 07, 2024 6.960 7.040 6.830 6.840 936,778 -0.41(-5.66%)
Jun 06, 2024 7.010 7.350 6.910 7.250 2,511,070 +0.28(+4.02%)
Jun 05, 2024 7.240 7.310 6.610 6.970 3,842,936 -1.12(-13.84%)
Jun 04, 2024 8.300 8.320 8.030 8.090 721,959 -0.38(-4.49%)
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.