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

Fortuna Silver Mines (TSX: FVI )

7.130 +0.040 (+0.56%)
Streaming Delayed Price Updated: 1:54 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 (%)
Sep 30, 2015 2.960 2.970 2.830 2.930 436,119 -0.03(-1.01%)
Sep 29, 2015 2.930 3.030 2.930 2.960 150,918 +0.04(+1.37%)
Sep 28, 2015 3.090 3.090 2.910 2.920 224,956 -0.23(-7.30%)
Sep 25, 2015 3.160 3.230 3.120 3.150 256,766 -0.01(-0.32%)
Sep 24, 2015 3.090 3.250 3.060 3.160 977,680 +0.14(+4.64%)
Sep 23, 2015 3.110 3.150 3.000 3.020 514,116 -0.08(-2.58%)
Sep 22, 2015 3.090 3.110 3.030 3.100 279,692 -0.05(-1.59%)
Sep 21, 2015 3.150 3.220 3.100 3.150 343,656 +0.00(+0.00%)
Sep 18, 2015 3.160 3.190 3.070 3.150 6,357,428 +0.09(+2.94%)
Sep 17, 2015 2.920 3.080 2.825 3.060 629,114 +0.13(+4.44%)
Sep 16, 2015 2.810 3.000 2.810 2.930 435,443 +0.18(+6.55%)
Sep 15, 2015 2.670 2.830 2.670 2.750 505,377 +0.02(+0.73%)
Sep 14, 2015 2.860 2.870 2.700 2.730 621,054 -0.15(-5.21%)
Sep 11, 2015 2.730 2.890 2.650 2.880 743,261 +0.12(+4.35%)
Sep 10, 2015 2.750 2.850 2.720 2.760 272,402 +0.01(+0.36%)
Sep 09, 2015 2.870 2.910 2.730 2.750 207,065 -0.14(-4.84%)
Sep 08, 2015 2.960 2.990 2.850 2.890 262,985 +0.02(+0.70%)
Sep 04, 2015 2.870 2.870 2.870 0 -0.02(-0.69%)
Sep 03, 2015 3.000 3.090 2.860 2.890 516,144 -0.10(-3.34%)
Sep 02, 2015 3.010 3.090 2.930 2.990 330,095 -0.03(-0.99%)
Sep 01, 2015 3.210 3.280 2.990 3.020 419,142 -0.18(-5.63%)
Aug 31, 2015 3.300 3.330 3.170 3.200 361,513 -0.19(-5.60%)
Aug 28, 2015 3.190 3.450 3.170 3.390 426,925 +0.21(+6.60%)
Aug 27, 2015 3.000 3.220 3.000 3.180 382,025 +0.17(+5.65%)
Aug 26, 2015 3.160 3.200 2.960 3.010 415,510 -0.24(-7.38%)
Aug 25, 2015 3.490 3.500 3.230 3.250 331,890 -0.17(-4.97%)
Aug 24, 2015 3.510 3.850 3.380 3.420 263,383 -0.35(-9.28%)
Aug 21, 2015 4.020 4.030 3.740 3.770 570,845 -0.25(-6.22%)
Aug 20, 2015 3.800 4.090 3.800 4.020 575,522 +0.31(+8.36%)
Aug 19, 2015 3.600 3.750 3.560 3.710 214,660 +0.16(+4.51%)
Aug 18, 2015 3.610 3.630 3.470 3.550 179,050 -0.13(-3.53%)
Aug 17, 2015 3.670 3.790 3.600 3.680 198,691 +0.05(+1.38%)
Aug 14, 2015 3.710 3.710 3.520 3.630 223,785 +0.01(+0.28%)
Aug 13, 2015 3.840 3.840 3.570 3.620 342,638 -0.30(-7.65%)
Aug 12, 2015 3.770 3.970 3.640 3.920 410,398 +0.21(+5.66%)
Aug 11, 2015 3.760 3.760 3.540 3.710 476,063 +0.04(+1.09%)
Aug 10, 2015 3.550 3.720 3.400 3.670 578,991 +0.15(+4.26%)
Aug 07, 2015 3.400 3.650 3.400 3.520 185,010 +0.10(+2.92%)
Aug 06, 2015 3.300 3.500 3.250 3.420 173,589 +0.15(+4.59%)
Aug 05, 2015 3.500 3.550 3.220 3.270 262,496 -0.20(-5.76%)
Aug 04, 2015 3.570 3.680 3.390 3.470 715,395 -0.17(-4.67%)
Jul 31, 2015 3.640 3.640 3.640 0 +0.13(+3.70%)
Jul 30, 2015 3.500 3.610 3.420 3.510 226,862 -0.06(-1.68%)
Jul 29, 2015 3.490 3.610 3.430 3.570 194,422 +0.11(+3.18%)
Jul 28, 2015 3.420 3.500 3.400 3.460 287,027 +0.07(+2.06%)
Jul 27, 2015 3.350 3.580 3.325 3.390 309,481 -0.06(-1.74%)
Jul 24, 2015 3.220 3.500 3.120 3.450 389,990 +0.19(+5.83%)
Jul 23, 2015 3.590 3.600 3.200 3.260 378,735 -0.31(-8.68%)
Jul 22, 2015 3.450 3.630 3.400 3.570 115,071 +0.04(+1.13%)
Jul 21, 2015 3.600 3.730 3.490 3.530 200,236 +0.02(+0.57%)
Jul 20, 2015 3.770 3.840 3.470 3.510 370,127 -0.42(-10.69%)
Jul 17, 2015 4.190 4.190 3.910 3.930 274,654 -0.28(-6.65%)
Jul 16, 2015 4.210 4.240 4.080 4.210 804,257 -0.02(-0.47%)
Jul 15, 2015 4.350 4.350 4.150 4.230 212,815 -0.15(-3.42%)
Jul 14, 2015 4.330 4.570 4.310 4.380 1,075,031 +0.06(+1.39%)
Jul 13, 2015 4.290 4.340 4.220 4.320 670,100 +0.00(+0.00%)
Jul 10, 2015 4.360 4.360 4.235 4.320 218,393 +0.01(+0.23%)
Jul 09, 2015 4.320 4.360 4.180 4.310 699,578 +0.02(+0.47%)
Jul 08, 2015 4.480 4.560 4.240 4.290 376,819 -0.15(-3.38%)
Jul 07, 2015 4.500 4.540 4.420 4.440 188,319 -0.12(-2.63%)
Jul 06, 2015 4.520 4.680 4.510 4.560 122,164 +0.03(+0.66%)
Jul 03, 2015 4.600 4.600 4.460 4.530 19,300 -0.02(-0.44%)
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.