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

Fortuna Mining Corp. Common Shares (NY: FSM )

5.445 +0.105 (+1.97%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 5.040 5.390 5.020 5.340 16,273,638 +0.26(+5.12%)
Mar 11, 2025 4.850 5.130 4.809 5.080 17,403,322 +0.34(+7.17%)
Mar 10, 2025 4.830 4.870 4.650 4.740 15,451,201 -0.17(-3.46%)
Mar 07, 2025 4.575 5.040 4.575 4.910 23,596,668 +0.28(+6.05%)
Mar 06, 2025 4.350 4.740 4.290 4.630 21,004,932 +0.18(+4.04%)
Mar 05, 2025 4.310 4.490 4.285 4.450 19,393,074 +0.17(+3.97%)
Mar 04, 2025 4.340 4.395 4.130 4.280 15,687,077 -0.01(-0.23%)
Mar 03, 2025 4.480 4.520 4.260 4.290 14,078,053 -0.03(-0.69%)
Feb 28, 2025 4.240 4.350 4.200 4.320 15,045,031 -0.01(-0.23%)
Feb 27, 2025 4.550 4.605 4.290 4.330 13,233,441 -0.29(-6.28%)
Feb 26, 2025 4.340 4.660 4.340 4.620 23,272,936 +0.25(+5.72%)
Feb 25, 2025 4.400 4.440 4.270 4.370 22,774,560 -0.09(-2.02%)
Feb 24, 2025 4.460 4.490 4.300 4.460 21,794,888 +0.04(+0.90%)
Feb 21, 2025 4.770 4.780 4.410 4.420 13,528,184 -0.41(-8.49%)
Feb 20, 2025 4.580 4.870 4.580 4.830 15,173,564 +0.22(+4.77%)
Feb 19, 2025 4.730 4.750 4.550 4.610 18,734,936 -0.12(-2.54%)
Feb 18, 2025 5.180 5.250 4.660 4.730 17,925,942 -0.42(-8.16%)
Feb 14, 2025 5.410 5.500 5.110 5.150 15,472,995 -0.23(-4.28%)
Feb 13, 2025 5.370 5.400 5.250 5.380 12,160,930 +0.02(+0.37%)
Feb 12, 2025 5.250 5.450 5.220 5.360 13,531,545 +0.11(+2.10%)
Feb 11, 2025 5.310 5.380 5.250 5.250 10,201,441 -0.14(-2.60%)
Feb 10, 2025 5.320 5.400 5.270 5.390 14,269,898 +0.23(+4.46%)
Feb 07, 2025 5.390 5.430 5.160 5.160 15,044,875 -0.16(-3.01%)
Feb 06, 2025 5.300 5.320 5.180 5.320 10,992,766 +0.03(+0.57%)
Feb 05, 2025 5.260 5.430 5.210 5.290 15,740,135 +0.08(+1.54%)
Feb 04, 2025 5.250 5.280 5.140 5.210 17,676,276 +0.06(+1.17%)
Feb 03, 2025 5.070 5.300 5.050 5.150 16,329,376 +0.08(+1.58%)
Jan 31, 2025 5.050 5.110 4.930 5.070 20,270,206 +0.02(+0.40%)
Jan 30, 2025 4.810 5.120 4.800 5.050 17,443,820 +0.38(+8.14%)
Jan 29, 2025 4.520 4.675 4.510 4.670 16,603,318 +0.16(+3.55%)
Jan 28, 2025 4.360 4.560 4.300 4.510 15,156,802 +0.19(+4.40%)
Jan 27, 2025 4.340 4.440 4.260 4.320 11,679,672 -0.15(-3.36%)
Jan 24, 2025 4.520 4.605 4.420 4.470 10,915,934 +0.03(+0.68%)
Jan 23, 2025 4.250 4.450 4.250 4.440 10,114,096 +0.11(+2.54%)
Jan 22, 2025 4.350 4.450 4.240 4.330 13,006,116 +0.03(+0.70%)
Jan 21, 2025 4.290 4.430 4.290 4.300 11,440,790 +0.05(+1.18%)
Jan 17, 2025 4.280 4.330 4.200 4.250 7,883,176 -0.05(-1.16%)
Jan 16, 2025 4.520 4.550 4.290 4.300 9,974,797 -0.17(-3.80%)
Jan 15, 2025 4.650 4.700 4.370 4.470 14,102,545 -0.09(-1.97%)
Jan 14, 2025 4.300 4.610 4.270 4.560 9,584,216 +0.32(+7.55%)
Jan 13, 2025 4.280 4.300 4.190 4.240 8,418,863 -0.15(-3.42%)
Jan 10, 2025 4.620 4.635 4.370 4.390 11,081,593 -0.12(-2.66%)
Jan 08, 2025 4.510 4.530 4.410 4.510 9,017,661 +0.03(+0.67%)
Jan 07, 2025 4.510 4.620 4.440 4.480 8,444,620 +0.07(+1.59%)
Jan 06, 2025 4.540 4.590 4.380 4.410 12,344,880 -0.08(-1.78%)
Jan 03, 2025 4.590 4.620 4.475 4.490 9,176,268 -0.09(-1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.