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 (%)
Jan 31, 2024 4.160 4.220 4.070 4.100 487,694 -0.05(-1.20%)
Jan 30, 2024 4.220 4.250 4.120 4.150 658,772 -0.03(-0.72%)
Jan 29, 2024 4.160 4.220 4.090 4.180 436,826 +0.04(+0.97%)
Jan 26, 2024 4.170 4.200 4.130 4.140 275,512 -0.05(-1.19%)
Jan 25, 2024 4.190 4.220 4.140 4.190 383,154 +0.04(+0.96%)
Jan 24, 2024 4.290 4.320 4.140 4.150 413,875 -0.06(-1.43%)
Jan 23, 2024 4.200 4.250 4.160 4.210 564,908 +0.08(+1.94%)
Jan 22, 2024 4.020 4.210 3.970 4.130 666,465 +0.06(+1.47%)
Jan 19, 2024 4.290 4.290 4.050 4.070 768,362 -0.17(-4.01%)
Jan 18, 2024 4.500 4.590 4.070 4.240 1,683,902 -0.56(-11.67%)
Jan 17, 2024 4.830 4.850 4.740 4.800 497,489 -0.15(-3.03%)
Jan 16, 2024 5.020 5.040 4.910 4.950 310,728 -0.12(-2.37%)
Jan 15, 2024 5.100 5.100 5.030 5.070 66,096 -0.03(-0.59%)
Jan 12, 2024 4.990 5.230 4.990 5.100 551,498 +0.24(+4.94%)
Jan 11, 2024 4.960 5.000 4.750 4.860 512,629 -0.09(-1.82%)
Jan 10, 2024 4.790 4.980 4.790 4.950 404,907 +0.17(+3.56%)
Jan 09, 2024 4.870 4.890 4.770 4.780 417,615 -0.06(-1.24%)
Jan 08, 2024 4.810 4.960 4.760 4.840 691,792 -0.03(-0.62%)
Jan 05, 2024 4.900 4.990 4.850 4.870 350,468 -0.05(-1.02%)
Jan 04, 2024 4.830 4.920 4.780 4.920 447,911 +0.09(+1.86%)
Jan 03, 2024 4.830 4.880 4.780 4.830 471,827 -0.14(-2.82%)
Jan 02, 2024 5.110 5.150 4.970 4.970 349,644 -0.13(-2.55%)
Dec 29, 2023 5.100 0 -0.04(-0.78%)
Dec 28, 2023 5.260 5.280 5.140 5.140 331,920 -0.14(-2.65%)
Dec 27, 2023 5.360 5.410 5.250 5.280 441,073 +0.02(+0.38%)
Dec 22, 2023 5.260 0 -0.02(-0.38%)
Dec 21, 2023 5.220 5.320 5.180 5.280 321,232 +0.12(+2.33%)
Dec 20, 2023 5.330 5.350 5.150 5.160 639,713 -0.16(-3.01%)
Dec 19, 2023 5.200 5.400 5.120 5.320 429,084 +0.15(+2.90%)
Dec 18, 2023 5.290 5.310 5.110 5.170 413,135 -0.11(-2.08%)
Dec 15, 2023 5.250 5.350 5.220 5.280 912,260 +0.01(+0.19%)
Dec 14, 2023 5.270 5.450 5.220 5.270 885,733 +0.07(+1.35%)
Dec 13, 2023 4.780 5.220 4.780 5.200 827,959 +0.39(+8.11%)
Dec 12, 2023 5.000 5.000 4.790 4.810 707,780 -0.17(-3.41%)
Dec 11, 2023 4.880 5.000 4.770 4.980 572,661 +0.02(+0.40%)
Dec 08, 2023 4.970 5.030 4.870 4.960 840,207 -0.11(-2.17%)
Dec 07, 2023 5.070 5.120 5.030 5.070 486,396 -0.04(-0.78%)
Dec 06, 2023 5.100 5.200 5.090 5.110 823,681 -0.04(-0.78%)
Dec 05, 2023 5.250 5.260 5.100 5.150 593,640 -0.15(-2.83%)
Dec 04, 2023 5.350 5.370 5.220 5.300 737,526 -0.15(-2.75%)
Dec 01, 2023 5.250 5.460 5.160 5.450 764,652 +0.19(+3.61%)
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 4.920 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 4.120 688,835 -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.