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

Fortuna Silver Mines (TSX: FVI )

6.960 -0.150 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2015 5.860 6.230 5.860 6.160 601,608 +0.34(+5.84%)
Jan 29, 2015 5.800 5.950 5.625 5.820 670,117 -0.11(-1.85%)
Jan 28, 2015 6.100 6.250 5.840 5.930 865,374 -0.23(-3.73%)
Jan 27, 2015 5.970 6.200 5.960 6.160 986,300 +0.33(+5.66%)
Jan 26, 2015 5.510 5.850 5.490 5.830 389,184 +0.17(+3.00%)
Jan 23, 2015 5.830 5.880 5.600 5.660 516,708 -0.21(-3.58%)
Jan 22, 2015 6.050 5.770 5.870 919,599 +0.01(+0.17%)
Jan 21, 2015 6.170 6.270 5.720 5.860 979,200 -0.32(-5.18%)
Jan 20, 2015 5.820 6.220 5.780 6.180 1,496,309 +0.38(+6.55%)
Jan 19, 2015 5.840 5.840 5.660 5.800 196,025 +0.13(+2.29%)
Jan 16, 2015 5.730 5.870 5.590 5.670 589,709 -0.04(-0.70%)
Jan 15, 2015 5.650 5.710 1,047,333 +0.22(+4.01%)
Jan 14, 2015 5.780 5.830 5.400 5.490 613,928 -0.28(-4.85%)
Jan 13, 2015 6.250 6.280 5.670 5.770 582,588 -0.38(-6.18%)
Jan 12, 2015 5.810 6.200 5.800 6.150 1,493,605 +0.26(+4.41%)
Jan 09, 2015 5.690 5.940 5.550 5.890 657,641 +0.16(+2.79%)
Jan 08, 2015 5.800 6.100 5.620 5.730 903,017 -0.14(-2.39%)
Jan 07, 2015 5.960 6.200 5.840 5.870 736,161 -0.15(-2.49%)
Jan 06, 2015 5.730 6.080 5.650 6.020 781,588 +0.26(+4.51%)
Jan 05, 2015 5.540 5.800 5.380 5.760 541,636 +0.25(+4.54%)
Jan 02, 2015 5.140 5.510 5.070 5.510 500,002 +0.23(+4.36%)
Dec 31, 2014 5.280 5.280 5.280 0 +0.10(+1.93%)
Dec 30, 2014 5.120 5.230 5.060 5.180 716,892 +0.11(+2.17%)
Dec 29, 2014 5.080 5.150 4.900 5.070 392,777 +0.08(+1.60%)
Dec 24, 2014 4.990 4.990 4.990 0 +0.09(+1.84%)
Dec 23, 2014 4.820 5.250 4.810 4.900 518,277 +0.10(+2.08%)
Dec 22, 2014 5.170 5.170 4.720 4.800 918,464 -0.41(-7.87%)
Dec 19, 2014 5.300 5.370 5.110 5.210 8,069,709 -0.07(-1.33%)
Dec 18, 2014 5.180 5.320 5.060 5.280 640,119 +0.32(+6.45%)
Dec 17, 2014 4.580 4.980 4.440 4.960 1,442,331 +0.44(+9.73%)
Dec 16, 2014 4.520 4.520 1,077,362 -0.17(-3.62%)
Dec 15, 2014 4.910 5.160 4.690 4.690 1,053,655 -0.34(-6.76%)
Dec 12, 2014 5.100 5.210 4.850 5.030 524,288 -0.07(-1.37%)
Dec 11, 2014 5.150 5.370 4.980 5.100 425,396 -0.08(-1.54%)
Dec 10, 2014 5.340 5.370 5.105 5.180 354,195 -0.17(-3.18%)
Dec 09, 2014 5.170 5.430 5.140 5.350 581,187 +0.31(+6.15%)
Dec 08, 2014 5.000 5.120 4.700 5.040 819,142 +0.12(+2.44%)
Dec 05, 2014 4.650 5.000 4.630 4.920 1,101,775 +0.13(+2.71%)
Dec 04, 2014 4.820 4.850 4.640 4.790 644,515 +0.03(+0.63%)
Dec 03, 2014 4.770 4.900 4.660 4.760 381,560 +0.12(+2.59%)
Dec 02, 2014 4.730 4.870 4.520 4.640 564,961 -0.14(-2.93%)
Dec 01, 2014 4.610 4.835 4.540 4.780 509,176 +0.32(+7.17%)
Nov 28, 2014 4.740 4.800 4.425 4.460 448,013 -0.32(-6.69%)
Nov 27, 2014 5.060 5.070 4.760 4.780 186,092 -0.28(-5.53%)
Nov 26, 2014 5.540 5.540 5.050 5.060 610,299 -0.51(-9.16%)
Nov 25, 2014 5.170 5.570 5.120 5.570 1,909,521 +0.39(+7.53%)
Nov 24, 2014 5.080 5.210 4.960 5.180 364,342 +0.06(+1.17%)
Nov 21, 2014 5.260 5.330 5.080 5.120 650,517 -0.04(-0.78%)
Nov 20, 2014 5.140 5.230 4.960 5.160 517,245 +0.17(+3.41%)
Nov 19, 2014 5.100 5.200 4.850 4.990 685,384 -0.17(-3.29%)
Nov 18, 2014 5.260 5.310 5.060 5.160 621,037 -0.02(-0.39%)
Nov 17, 2014 4.960 5.260 4.910 5.180 608,404 +0.20(+4.02%)
Nov 14, 2014 4.650 5.100 4.540 4.980 639,749 +0.24(+5.06%)
Nov 13, 2014 5.040 5.140 4.700 4.740 511,867 -0.34(-6.69%)
Nov 12, 2014 5.000 5.250 4.810 5.080 1,316,077 +0.08(+1.60%)
Nov 11, 2014 4.400 5.180 4.390 5.000 877,574 +0.66(+15.21%)
Nov 10, 2014 4.330 4.390 4.140 4.340 703,799 -0.12(-2.69%)
Nov 07, 2014 4.150 4.530 4.130 4.460 615,264 +0.45(+11.22%)
Nov 06, 2014 3.840 4.150 3.840 4.010 610,588 +0.26(+6.93%)
Nov 05, 2014 3.900 4.080 3.710 3.750 630,801 -0.39(-9.42%)
Nov 04, 2014 4.170 4.350 4.100 4.140 797,212 -0.03(-0.72%)
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.