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 (%)
Oct 31, 2023 3.980 4.080 3.880 3.890 1,048,592 -0.08(-2.02%)
Oct 30, 2023 4.090 4.140 3.960 3.970 672,624 -0.04(-1.00%)
Oct 27, 2023 3.900 4.020 3.870 4.010 635,825 +0.10(+2.56%)
Oct 26, 2023 3.980 3.990 3.880 3.910 653,612 -0.07(-1.76%)
Oct 25, 2023 3.980 4.100 3.970 3.980 492,908 -0.05(-1.24%)
Oct 24, 2023 4.030 4.090 4.010 4.030 493,357 -0.04(-0.98%)
Oct 23, 2023 4.150 4.180 3.960 4.070 788,125 -0.10(-2.40%)
Oct 20, 2023 4.200 4.320 4.160 4.170 876,492 -0.03(-0.71%)
Oct 19, 2023 4.180 4.200 4.100 4.200 593,132 +0.02(+0.48%)
Oct 18, 2023 4.210 4.290 4.140 4.180 832,845 +0.02(+0.48%)
Oct 17, 2023 4.040 4.160 4.010 4.160 706,851 +0.14(+3.48%)
Oct 16, 2023 4.020 4.090 3.960 4.020 678,285 -0.01(-0.25%)
Oct 13, 2023 3.950 4.100 3.950 4.030 1,351,012 +0.23(+6.05%)
Oct 12, 2023 3.930 3.980 3.760 3.800 455,547 -0.12(-3.06%)
Oct 11, 2023 3.910 3.940 3.840 3.920 521,159 +0.06(+1.55%)
Oct 10, 2023 3.880 3.930 3.810 3.860 670,578 +0.03(+0.78%)
Oct 06, 2023 3.830 0 +0.05(+1.32%)
Oct 05, 2023 3.670 3.840 3.660 3.780 741,953 +0.15(+4.13%)
Oct 04, 2023 3.690 3.690 3.570 3.630 586,610 -0.01(-0.27%)
Oct 03, 2023 3.570 3.690 3.570 3.640 513,703 +0.05(+1.39%)
Oct 02, 2023 3.650 3.670 3.560 3.590 466,294 -0.11(-2.97%)
Sep 29, 2023 3.780 3.820 3.630 3.700 398,052 +0.02(+0.54%)
Sep 28, 2023 3.590 3.690 3.590 3.680 306,268 +0.08(+2.22%)
Sep 27, 2023 3.600 3.640 3.560 3.600 496,598 -0.03(-0.83%)
Sep 26, 2023 3.730 3.780 3.630 3.630 684,684 -0.17(-4.47%)
Sep 25, 2023 3.810 3.800 3.780 3.800 548,197 -0.04(-1.04%)
Sep 22, 2023 3.900 3.950 3.830 3.840 264,524 -0.03(-0.78%)
Sep 21, 2023 3.880 3.920 3.850 3.870 257,538 -0.08(-2.03%)
Sep 20, 2023 3.950 4.030 3.930 3.950 533,511 +0.02(+0.51%)
Sep 19, 2023 4.030 4.060 3.930 3.930 241,780 -0.14(-3.44%)
Sep 18, 2023 4.100 4.100 4.040 4.070 253,193 -0.04(-0.97%)
Sep 15, 2023 4.020 4.140 4.020 4.110 1,304,957 +0.14(+3.53%)
Sep 14, 2023 3.890 4.010 3.870 3.970 349,727 +0.07(+1.79%)
Sep 13, 2023 3.800 3.920 3.800 3.900 319,573 +0.09(+2.36%)
Sep 12, 2023 3.750 3.880 3.730 3.810 277,501 -0.01(-0.26%)
Sep 11, 2023 3.820 3.890 3.800 3.820 286,678 +0.02(+0.53%)
Sep 08, 2023 3.800 3.890 3.790 3.800 289,405 +0.00(+0.00%)
Sep 07, 2023 3.880 3.890 3.790 3.800 265,416 -0.08(-2.06%)
Sep 06, 2023 3.910 3.950 3.840 3.880 291,847 -0.07(-1.77%)
Sep 05, 2023 3.980 4.040 3.920 3.950 366,425 -0.15(-3.66%)
Sep 01, 2023 4.100 0 -0.10(-2.38%)
Aug 31, 2023 4.200 4.240 4.160 4.200 501,340 -0.05(-1.18%)
Aug 30, 2023 4.300 4.360 4.220 4.250 372,693 -0.03(-0.70%)
Aug 29, 2023 4.150 4.290 4.140 4.280 372,206 +0.12(+2.88%)
Aug 28, 2023 4.030 4.240 4.030 4.160 332,303 +0.12(+2.97%)
Aug 25, 2023 4.060 4.150 4.010 4.040 237,771 -0.06(-1.46%)
Aug 24, 2023 4.080 4.190 4.030 4.100 298,774 +0.00(+0.00%)
Aug 23, 2023 3.980 4.140 3.980 4.100 502,793 +0.15(+3.80%)
Aug 22, 2023 4.000 4.000 3.880 3.950 365,723 +0.00(+0.00%)
Aug 21, 2023 3.910 3.980 3.860 3.950 227,917 +0.10(+2.60%)
Aug 18, 2023 3.860 3.880 3.810 3.850 307,565 -0.01(-0.26%)
Aug 17, 2023 3.860 3.910 3.830 3.860 421,549 +0.00(+0.00%)
Aug 16, 2023 3.950 3.970 3.840 3.860 571,834 -0.10(-2.53%)
Aug 15, 2023 4.030 4.070 3.960 3.960 537,407 -0.07(-1.74%)
Aug 14, 2023 4.030 4.050 3.950 4.030 278,635 -0.01(-0.25%)
Aug 11, 2023 3.950 4.080 3.940 4.040 717,519 +0.14(+3.59%)
Aug 10, 2023 4.320 4.360 3.850 3.900 1,724,816 -0.52(-11.76%)
Aug 09, 2023 4.400 4.440 4.370 4.420 216,549 -0.01(-0.23%)
Aug 08, 2023 4.370 4.440 4.320 4.430 256,548 -0.05(-1.12%)
Aug 04, 2023 4.480 0 +0.10(+2.28%)
Aug 03, 2023 4.370 4.400 4.310 4.380 283,679 -0.03(-0.68%)
Aug 02, 2023 4.510 4.510 4.340 4.410 245,078 -0.12(-2.65%)
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.