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

Fortuna Silver Mines (TSX: FVI )

8.310 +0.370 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 5.200 5.300 5.160 5.290 337,990 +0.17(+3.32%)
Jan 30, 2019 4.970 5.210 4.960 5.120 518,398 +0.16(+3.23%)
Jan 29, 2019 4.950 4.970 4.850 4.960 636,192 +0.18(+3.77%)
Jan 28, 2019 4.820 4.860 4.760 4.780 341,137 +0.03(+0.63%)
Jan 25, 2019 4.740 4.810 4.700 4.750 289,704 +0.12(+2.59%)
Jan 24, 2019 4.570 4.650 4.570 4.630 168,094 +0.04(+0.87%)
Jan 23, 2019 4.630 4.640 4.590 4.590 208,018 -0.03(-0.65%)
Jan 22, 2019 4.500 4.640 4.500 4.620 635,396 +0.17(+3.82%)
Jan 21, 2019 4.450 4.500 4.450 4.450 162,604 +0.00(+0.00%)
Jan 18, 2019 4.600 4.600 4.410 4.450 739,163 -0.20(-4.30%)
Jan 17, 2019 4.670 4.760 4.620 4.650 262,097 -0.02(-0.43%)
Jan 16, 2019 4.640 4.750 4.630 4.670 276,794 +0.00(+0.00%)
Jan 15, 2019 4.880 4.880 4.620 4.670 254,869 -0.20(-4.11%)
Jan 14, 2019 4.950 4.950 4.840 4.870 267,961 -0.07(-1.42%)
Jan 11, 2019 4.960 5.000 4.900 4.940 200,930 +0.00(+0.00%)
Jan 10, 2019 5.180 5.180 4.940 4.940 299,973 -0.25(-4.82%)
Jan 09, 2019 5.130 5.220 5.130 5.190 309,992 +0.07(+1.37%)
Jan 08, 2019 4.930 5.130 4.890 5.120 403,489 +0.20(+4.07%)
Jan 07, 2019 5.100 5.130 4.890 4.920 247,407 -0.15(-2.96%)
Jan 04, 2019 5.090 5.130 5.020 5.070 227,077 -0.05(-0.98%)
Jan 03, 2019 5.060 5.150 4.980 5.120 400,390 +0.12(+2.40%)
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.