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

Fortuna Silver Mines (TSX: FVI )

6.450 +0.160 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 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%)
Sep 03, 2024 6.090 6.120 5.700 5.740 987,459 -0.47(-7.57%)
Aug 30, 2024 6.210 0 -0.04(-0.64%)
Aug 29, 2024 6.210 6.310 6.210 6.250 320,942 +0.07(+1.13%)
Aug 28, 2024 6.260 6.300 6.120 6.180 463,524 -0.23(-3.59%)
Aug 27, 2024 6.390 6.450 6.340 6.410 288,767 -0.09(-1.38%)
Aug 26, 2024 6.560 6.620 6.410 6.500 317,150 -0.03(-0.46%)
Aug 23, 2024 6.650 6.690 6.460 6.530 513,124 -0.02(-0.31%)
Aug 22, 2024 6.620 6.650 6.480 6.550 786,282 -0.16(-2.38%)
Aug 21, 2024 6.600 6.780 6.520 6.710 450,416 +0.08(+1.21%)
Aug 20, 2024 6.720 6.800 6.520 6.630 869,937 +0.11(+1.69%)
Aug 19, 2024 6.260 6.590 6.250 6.520 883,517 +0.24(+3.82%)
Aug 16, 2024 6.250 6.330 6.180 6.280 610,022 +0.09(+1.45%)
Aug 15, 2024 6.130 6.210 6.010 6.190 503,952 +0.13(+2.15%)
Aug 14, 2024 6.120 6.160 5.950 6.060 740,057 -0.06(-0.98%)
Aug 13, 2024 6.000 6.210 5.970 6.120 885,055 +0.11(+1.83%)
Aug 12, 2024 6.020 6.080 5.830 6.010 958,904 +0.08(+1.35%)
Aug 09, 2024 5.720 5.970 5.660 5.930 812,434 +0.25(+4.40%)
Aug 08, 2024 5.900 5.970 5.630 5.680 999,186 -0.04(-0.70%)
Aug 07, 2024 5.950 6.030 5.680 5.720 697,665 -0.15(-2.56%)
Aug 06, 2024 5.780 5.950 5.680 5.870 943,093 -0.23(-3.77%)
Aug 02, 2024 6.100 0 -0.33(-5.13%)
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.