Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

6.750 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 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 (%)
Nov 28, 2024 6.740 6.780 6.720 6.750 98,750 -0.01(-0.15%)
Nov 27, 2024 6.880 6.920 6.710 6.760 459,547 -0.08(-1.17%)
Nov 26, 2024 6.820 6.890 6.720 6.840 546,934 +0.11(+1.63%)
Nov 25, 2024 6.670 6.830 6.590 6.730 946,997 -0.24(-3.44%)
Nov 22, 2024 7.040 7.040 6.860 6.970 451,519 -0.01(-0.14%)
Nov 21, 2024 6.850 7.000 6.760 6.980 773,031 +0.21(+3.10%)
Nov 20, 2024 6.660 6.850 6.600 6.770 560,372 +0.02(+0.30%)
Nov 19, 2024 6.880 6.880 6.630 6.750 573,131 -0.06(-0.88%)
Nov 18, 2024 6.800 6.980 6.760 6.810 740,867 +0.22(+3.34%)
Nov 15, 2024 6.640 6.760 6.550 6.590 857,691 -0.02(-0.30%)
Nov 14, 2024 6.260 6.700 6.260 6.610 799,325 +0.26(+4.09%)
Nov 13, 2024 6.510 6.570 6.320 6.350 724,423 -0.05(-0.78%)
Nov 12, 2024 6.200 6.430 6.180 6.400 767,906 +0.13(+2.07%)
Nov 11, 2024 6.380 6.520 6.110 6.270 956,520 -0.39(-5.86%)
Nov 08, 2024 6.620 6.710 6.500 6.660 711,095 +0.00(+0.00%)
Nov 07, 2024 6.880 6.880 6.500 6.660 1,163,486 +0.19(+2.94%)
Nov 06, 2024 6.260 6.600 6.230 6.470 932,096 -0.11(-1.67%)
Nov 05, 2024 6.720 6.830 6.570 6.580 607,044 -0.10(-1.50%)
Nov 04, 2024 6.760 6.860 6.650 6.680 658,839 -0.17(-2.48%)
Nov 01, 2024 6.980 7.060 6.840 6.850 701,992 -0.08(-1.15%)
Oct 31, 2024 6.950 7.010 6.750 6.930 2,682,065 -0.16(-2.26%)
Oct 30, 2024 7.300 7.310 6.970 7.090 951,732 -0.27(-3.67%)
Oct 29, 2024 7.190 7.360 7.120 7.360 875,727 +0.25(+3.52%)
Oct 28, 2024 7.060 7.150 7.020 7.110 574,237 +0.05(+0.71%)
Oct 25, 2024 7.160 7.260 6.980 7.060 660,181 -0.15(-2.08%)
Oct 24, 2024 7.430 7.450 7.080 7.210 804,849 -0.11(-1.50%)
Oct 23, 2024 7.350 7.460 7.200 7.320 1,111,719 -0.21(-2.79%)
Oct 22, 2024 7.420 7.630 7.410 7.530 890,001 +0.23(+3.15%)
Oct 21, 2024 7.400 7.470 7.130 7.300 973,794 +0.20(+2.82%)
Oct 18, 2024 6.560 7.170 6.540 7.100 1,378,459 +0.66(+10.25%)
Oct 17, 2024 6.360 6.470 6.310 6.440 656,582 +0.07(+1.10%)
Oct 16, 2024 6.550 6.650 6.350 6.370 804,115 -0.07(-1.09%)
Oct 15, 2024 6.470 6.530 6.340 6.440 1,033,235 -0.13(-1.98%)
Oct 11, 2024 6.570 0 +0.08(+1.23%)
Oct 10, 2024 6.240 6.490 6.150 6.490 1,069,034 +0.32(+5.19%)
Oct 09, 2024 6.110 6.170 6.030 6.170 540,485 +0.04(+0.65%)
Oct 08, 2024 6.030 6.150 5.980 6.130 751,857 +0.05(+0.82%)
Oct 07, 2024 6.310 6.290 5.960 6.080 2,199,307 -0.57(-8.57%)
Oct 04, 2024 6.550 6.920 6.500 6.650 731,557 +0.09(+1.37%)
Oct 03, 2024 6.400 6.600 6.350 6.560 703,699 +0.03(+0.46%)
Oct 02, 2024 6.430 6.650 6.420 6.530 646,514 +0.08(+1.24%)
Oct 01, 2024 6.360 6.480 6.280 6.450 951,739 +0.16(+2.54%)
Sep 30, 2024 6.250 6.390 6.210 6.290 919,136 -0.21(-3.23%)
Sep 27, 2024 6.840 6.850 6.460 6.500 786,279 -0.37(-5.39%)
Sep 26, 2024 6.820 6.930 6.740 6.870 824,827 +0.12(+1.78%)
Sep 25, 2024 6.660 6.850 6.600 6.750 579,769 +0.07(+1.05%)
Sep 24, 2024 6.400 6.760 6.360 6.680 707,470 +0.35(+5.53%)
Sep 23, 2024 6.690 6.730 6.310 6.330 2,239,157 -0.32(-4.81%)
Sep 20, 2024 6.630 6.750 6.590 6.650 626,094 +0.05(+0.76%)
Sep 19, 2024 6.800 6.800 6.540 6.600 610,354 +0.05(+0.76%)
Sep 18, 2024 6.800 6.970 6.530 6.550 870,840 -0.23(-3.39%)
Sep 17, 2024 6.720 6.920 6.710 6.780 803,583 +0.02(+0.30%)
Sep 16, 2024 6.720 6.840 6.680 6.760 647,249 +0.06(+0.90%)
Sep 13, 2024 6.550 6.710 6.500 6.700 1,090,040 +0.30(+4.69%)
Sep 12, 2024 5.980 6.480 5.980 6.400 1,053,528 +0.53(+9.03%)
Sep 11, 2024 5.790 5.950 5.740 5.870 624,785 +0.04(+0.69%)
Sep 10, 2024 5.700 5.830 5.660 5.830 621,402 +0.15(+2.64%)
Sep 09, 2024 5.640 5.770 5.640 5.680 440,514 +0.03(+0.53%)
Sep 06, 2024 5.810 5.820 5.620 5.650 584,111 -0.16(-2.75%)
Sep 05, 2024 5.840 5.930 5.790 5.810 631,568 +0.08(+1.40%)
Sep 04, 2024 5.690 5.810 5.690 5.730 367,693 -0.01(-0.17%)
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.