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 (%)
Jun 30, 2015 4.550 4.550 4.550 0 +0.05(+1.11%)
Jun 29, 2015 4.600 4.640 4.490 4.500 145,552 -0.07(-1.53%)
Jun 26, 2015 4.670 4.750 4.560 4.570 223,241 -0.12(-2.56%)
Jun 25, 2015 4.780 4.780 4.650 4.690 177,866 -0.11(-2.29%)
Jun 24, 2015 4.770 4.870 4.720 4.800 119,098 +0.01(+0.21%)
Jun 23, 2015 4.790 4.860 4.750 4.790 108,044 -0.04(-0.83%)
Jun 22, 2015 4.760 4.855 4.660 4.830 787,530 +0.03(+0.63%)
Jun 19, 2015 4.950 4.950 4.780 4.800 234,361 -0.08(-1.64%)
Jun 18, 2015 4.960 5.000 4.820 4.880 191,640 -0.02(-0.41%)
Jun 17, 2015 4.880 4.940 4.760 4.900 310,270 +0.07(+1.45%)
Jun 16, 2015 4.510 4.890 4.510 4.830 339,113 +0.28(+6.15%)
Jun 15, 2015 4.500 4.650 4.470 4.550 143,957 +0.05(+1.11%)
Jun 12, 2015 4.590 4.630 4.490 4.500 98,013 -0.12(-2.60%)
Jun 11, 2015 4.490 4.670 4.490 4.620 235,147 +0.05(+1.09%)
Jun 10, 2015 4.600 4.630 4.500 4.570 109,183 +0.05(+1.11%)
Jun 09, 2015 4.540 4.610 4.450 4.520 124,328 -0.01(-0.22%)
Jun 08, 2015 4.550 4.570 4.430 4.530 121,488 +0.00(+0.00%)
Jun 05, 2015 4.560 4.600 4.500 4.530 203,617 -0.07(-1.52%)
Jun 04, 2015 4.680 4.730 4.580 4.600 258,065 -0.10(-2.13%)
Jun 03, 2015 4.820 4.830 4.695 4.700 220,899 -0.08(-1.67%)
Jun 02, 2015 4.620 4.850 4.620 4.780 303,993 +0.11(+2.36%)
Jun 01, 2015 4.810 4.810 4.660 4.670 128,760 -0.10(-2.10%)
May 29, 2015 4.680 4.810 4.680 4.770 354,324 +0.09(+1.92%)
May 28, 2015 4.650 4.730 4.640 4.680 149,921 +0.01(+0.21%)
May 27, 2015 4.610 4.680 4.560 4.670 233,428 +0.06(+1.30%)
May 26, 2015 4.650 4.670 4.560 4.610 326,445 -0.07(-1.50%)
May 25, 2015 4.750 4.750 4.650 4.680 39,692 -0.08(-1.68%)
May 22, 2015 4.600 4.780 4.600 4.760 147,546 +0.14(+3.03%)
May 21, 2015 4.700 4.700 4.610 4.620 81,683 -0.08(-1.70%)
May 20, 2015 4.740 4.820 4.680 4.700 129,510 -0.04(-0.84%)
May 19, 2015 4.630 4.810 4.630 4.740 316,194 -0.01(-0.21%)
May 15, 2015 4.750 4.750 4.750 0 +0.15(+3.26%)
May 14, 2015 4.810 4.850 4.540 4.600 439,713 -0.15(-3.16%)
May 13, 2015 4.650 4.800 4.560 4.750 806,865 +0.20(+4.40%)
May 12, 2015 4.400 4.580 4.400 4.550 273,191 +0.02(+0.44%)
May 11, 2015 4.580 4.670 4.530 4.530 239,093 +0.02(+0.44%)
May 08, 2015 4.460 4.540 4.430 4.510 130,609 +0.04(+0.89%)
May 07, 2015 4.420 4.480 4.350 4.470 244,225 +0.00(+0.00%)
May 06, 2015 4.550 4.550 4.370 4.470 165,260 -0.04(-0.89%)
May 05, 2015 4.610 4.630 4.480 4.510 173,294 -0.04(-0.88%)
May 04, 2015 4.660 4.680 4.540 4.550 192,142 -0.01(-0.22%)
May 01, 2015 4.520 4.630 4.520 4.560 167,860 -0.01(-0.22%)
Apr 30, 2015 4.700 4.700 4.500 4.570 510,335 -0.17(-3.59%)
Apr 29, 2015 4.630 4.820 4.515 4.740 771,046 +0.13(+2.82%)
Apr 28, 2015 4.660 4.450 4.610 302,162 +0.15(+3.36%)
Apr 27, 2015 4.510 4.690 4.450 4.460 506,158 +0.02(+0.45%)
Apr 24, 2015 4.470 4.560 4.380 4.440 405,094 -0.02(-0.45%)
Apr 23, 2015 4.280 4.500 4.280 4.460 321,728 +0.20(+4.69%)
Apr 22, 2015 4.410 4.420 4.240 4.260 381,450 -0.18(-4.05%)
Apr 21, 2015 4.440 4.480 4.370 4.440 283,317 +0.04(+0.91%)
Apr 20, 2015 4.180 4.430 4.170 4.400 354,589 +0.22(+5.26%)
Apr 17, 2015 4.300 4.320 4.170 4.180 171,049 -0.06(-1.42%)
Apr 16, 2015 4.520 4.520 4.240 4.240 233,949 -0.25(-5.57%)
Apr 15, 2015 4.440 4.520 4.390 4.490 310,248 +0.09(+2.05%)
Apr 14, 2015 4.510 4.520 4.370 4.400 453,546 -0.16(-3.51%)
Apr 13, 2015 4.610 4.720 4.530 4.560 256,638 -0.11(-2.36%)
Apr 10, 2015 4.740 4.810 4.660 4.670 362,038 +0.04(+0.86%)
Apr 09, 2015 4.690 4.690 4.550 4.630 282,486 -0.10(-2.11%)
Apr 08, 2015 4.850 4.880 4.700 4.730 248,189 -0.17(-3.47%)
Apr 07, 2015 5.000 5.000 4.880 4.900 240,743 -0.05(-1.01%)
Apr 06, 2015 5.050 5.050 4.910 4.950 286,664 +0.08(+1.64%)
Apr 02, 2015 4.870 4.870 4.870 0 +0.07(+1.46%)
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.