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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 6.720 6.720 6.720 0 +0.06(+0.90%)
Mar 28, 2018 6.790 6.810 6.630 6.660 336,180 -0.16(-2.35%)
Mar 27, 2018 6.680 6.810 6.600 6.820 385,555 +0.10(+1.49%)
Mar 26, 2018 6.700 6.800 6.645 6.720 383,901 +0.09(+1.36%)
Mar 23, 2018 6.560 6.740 6.470 6.630 460,907 +0.20(+3.11%)
Mar 22, 2018 6.430 6.530 6.380 6.430 355,776 -0.05(-0.77%)
Mar 21, 2018 6.260 6.500 6.210 6.480 493,772 +0.30(+4.85%)
Mar 20, 2018 6.120 6.240 6.120 6.180 195,096 +0.02(+0.32%)
Mar 19, 2018 6.180 6.210 6.110 6.160 164,354 -0.04(-0.65%)
Mar 16, 2018 6.180 6.280 6.050 6.200 1,177,314 +0.18(+2.99%)
Mar 15, 2018 6.070 6.100 6.010 6.020 168,090 -0.06(-0.99%)
Mar 14, 2018 6.280 6.280 6.070 6.080 379,732 -0.18(-2.88%)
Mar 13, 2018 6.200 6.270 6.140 6.260 405,750 +0.11(+1.79%)
Mar 12, 2018 5.970 6.150 5.960 6.150 238,922 +0.12(+1.99%)
Mar 09, 2018 6.020 6.080 5.980 6.030 162,898 -0.02(-0.33%)
Mar 08, 2018 6.050 6.090 5.960 6.050 130,254 +0.02(+0.33%)
Mar 07, 2018 6.030 6.030 233,707 -0.14(-2.27%)
Mar 06, 2018 6.130 6.190 6.040 6.170 540,345 +0.13(+2.15%)
Mar 05, 2018 6.000 6.090 5.990 6.040 167,783 +0.05(+0.83%)
Mar 02, 2018 6.050 6.120 5.970 5.990 253,638 +0.01(+0.17%)
Mar 01, 2018 5.720 6.030 5.660 5.980 365,332 +0.18(+3.10%)
Feb 28, 2018 5.760 5.865 5.750 5.800 191,353 +0.05(+0.87%)
Feb 27, 2018 5.890 5.940 5.730 5.750 156,199 -0.17(-2.87%)
Feb 26, 2018 5.920 5.950 5.860 5.920 119,400 +0.07(+1.20%)
Feb 23, 2018 5.850 5.880 5.780 5.850 107,493 +0.01(+0.17%)
Feb 22, 2018 5.850 5.940 5.820 5.840 229,554 +0.04(+0.69%)
Feb 21, 2018 5.700 6.010 5.700 5.800 493,013 +0.12(+2.11%)
Feb 20, 2018 5.710 5.770 5.620 5.680 298,855 -0.11(-1.90%)
Feb 16, 2018 5.790 5.790 5.790 0 -0.12(-2.03%)
Feb 15, 2018 6.060 6.060 5.860 5.910 223,481 -0.12(-1.99%)
Feb 14, 2018 6.060 5.680 6.030 517,211 +0.33(+5.79%)
Feb 13, 2018 5.680 5.700 316,352 -0.08(-1.38%)
Feb 12, 2018 5.440 5.850 5.440 5.780 372,609 +0.38(+7.04%)
Feb 09, 2018 5.600 5.630 5.290 5.400 504,009 -0.22(-3.91%)
Feb 08, 2018 5.610 5.730 5.590 5.620 309,365 +0.00(+0.00%)
Feb 07, 2018 5.620 5.710 5.550 5.620 279,170 -0.05(-0.88%)
Feb 06, 2018 5.750 5.850 5.660 5.670 341,184 -0.07(-1.22%)
Feb 05, 2018 5.670 5.770 5.630 5.740 313,381 +0.06(+1.06%)
Feb 02, 2018 5.720 5.760 5.625 5.680 324,292 -0.13(-2.24%)
Feb 01, 2018 5.860 5.900 5.780 5.810 320,624 -0.11(-1.86%)
Jan 31, 2018 5.830 5.940 5.780 5.920 373,416 +0.15(+2.60%)
Jan 30, 2018 5.890 5.900 5.770 5.770 414,744 -0.09(-1.54%)
Jan 29, 2018 5.950 5.950 5.820 5.860 321,968 -0.13(-2.17%)
Jan 26, 2018 6.100 6.120 5.950 5.990 280,248 -0.07(-1.16%)
Jan 25, 2018 6.290 6.300 6.040 6.060 454,947 -0.21(-3.35%)
Jan 24, 2018 6.260 6.350 6.100 6.270 1,994,282 +0.16(+2.62%)
Jan 23, 2018 6.040 6.130 5.970 6.110 342,186 +0.03(+0.49%)
Jan 22, 2018 6.100 6.110 6.010 6.080 157,774 -0.02(-0.33%)
Jan 19, 2018 6.080 6.130 6.020 6.100 618,231 +0.10(+1.67%)
Jan 18, 2018 6.150 5.970 6.000 853,530 -0.15(-2.44%)
Jan 17, 2018 6.330 6.340 6.110 6.150 888,659 -0.19(-3.00%)
Jan 16, 2018 6.490 6.560 6.340 6.340 864,112 -0.20(-3.06%)
Jan 15, 2018 6.600 6.710 6.520 6.540 373,945 -0.02(-0.30%)
Jan 12, 2018 6.580 6.630 6.470 6.560 361,401 +0.07(+1.08%)
Jan 11, 2018 6.450 6.500 6.380 6.490 284,659 +0.07(+1.09%)
Jan 10, 2018 6.300 6.440 6.280 6.420 364,856 +0.16(+2.56%)
Jan 09, 2018 6.190 6.410 6.110 6.260 385,453 -0.04(-0.63%)
Jan 08, 2018 6.460 6.460 6.230 6.300 263,499 +0.00(+0.00%)
Jan 05, 2018 6.350 6.380 6.240 6.300 183,288 -0.12(-1.87%)
Jan 04, 2018 6.360 6.430 6.260 6.420 184,558 +0.04(+0.63%)
Jan 03, 2018 6.670 6.670 6.240 6.380 535,312 -0.29(-4.35%)
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.