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

Fortuna Silver Mines (TSX: FVI )

6.290 -0.130 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 4.450 4.510 4.100 4.180 1,545,729 -0.22(-5.00%)
Apr 29, 2020 4.170 4.440 4.110 4.400 1,378,338 +0.37(+9.18%)
Apr 28, 2020 3.860 4.090 3.780 4.030 1,006,085 +0.20(+5.22%)
Apr 27, 2020 3.880 3.920 3.690 3.830 1,359,958 +0.02(+0.52%)
Apr 24, 2020 3.890 3.990 3.650 3.810 2,346,707 +0.11(+2.97%)
Apr 23, 2020 3.590 3.840 3.560 3.700 2,069,790 +0.20(+5.71%)
Apr 22, 2020 3.480 3.570 3.430 3.500 1,267,283 +0.13(+3.86%)
Apr 21, 2020 3.300 3.390 3.240 3.370 643,074 -0.04(-1.17%)
Apr 20, 2020 3.360 3.500 3.340 3.410 600,693 +0.09(+2.71%)
Apr 17, 2020 3.450 3.540 3.280 3.320 910,054 -0.25(-7.00%)
Apr 16, 2020 3.570 3.690 3.490 3.570 780,016 +0.06(+1.71%)
Apr 15, 2020 3.570 3.800 3.470 3.510 827,092 -0.19(-5.14%)
Apr 14, 2020 3.810 4.140 3.580 3.700 1,420,671 -0.02(-0.54%)
Apr 13, 2020 3.440 3.750 3.210 3.720 1,123,094 +0.34(+10.06%)
Apr 09, 2020 3.380 3.380 3.380 0 +0.27(+8.68%)
Apr 08, 2020 3.180 3.290 3.090 3.110 554,375 -0.05(-1.58%)
Apr 07, 2020 3.320 3.560 3.130 3.160 1,312,004 -0.05(-1.56%)
Apr 06, 2020 3.040 3.270 3.030 3.210 818,226 +0.32(+11.07%)
Apr 03, 2020 3.080 3.120 2.860 2.890 927,996 -0.17(-5.56%)
Apr 02, 2020 3.160 3.280 3.040 3.060 1,338,611 -0.06(-1.92%)
Apr 01, 2020 3.210 3.250 3.020 3.120 1,075,737 -0.12(-3.70%)
Mar 31, 2020 3.230 3.530 3.220 3.240 839,057 +0.04(+1.25%)
Mar 30, 2020 3.400 3.520 3.090 3.200 945,261 -0.18(-5.33%)
Mar 27, 2020 3.620 3.790 3.380 3.380 1,022,182 -0.40(-10.58%)
Mar 26, 2020 4.020 4.180 3.610 3.780 909,543 -0.14(-3.57%)
Mar 25, 2020 4.010 4.310 3.860 3.920 1,358,813 -0.19(-4.62%)
Mar 24, 2020 3.990 4.310 3.680 4.110 1,476,360 +0.74(+21.96%)
Mar 23, 2020 3.510 3.550 3.130 3.370 1,016,979 +0.11(+3.37%)
Mar 20, 2020 3.790 3.800 3.240 3.260 1,110,258 -0.40(-10.93%)
Mar 19, 2020 3.290 3.920 2.930 3.660 1,625,292 +0.46(+14.38%)
Mar 18, 2020 3.110 3.470 2.980 3.200 1,758,856 +0.01(+0.31%)
Mar 17, 2020 2.860 3.650 2.860 3.190 2,727,638 +0.31(+10.76%)
Mar 16, 2020 2.230 3.360 2.050 2.880 2,463,626 +0.31(+12.06%)
Mar 13, 2020 3.100 3.100 2.490 2.570 1,739,514 -0.27(-9.51%)
Mar 12, 2020 2.860 3.400 2.650 2.840 1,523,557 -0.80(-21.98%)
Mar 11, 2020 4.060 4.080 3.600 3.640 736,953 -0.47(-11.44%)
Mar 10, 2020 4.130 4.190 3.870 4.110 662,186 +0.02(+0.49%)
Mar 09, 2020 4.000 4.370 3.950 4.090 731,558 -0.35(-7.88%)
Mar 06, 2020 4.590 4.590 4.250 4.440 528,904 -0.11(-2.42%)
Mar 05, 2020 4.400 4.550 4.300 4.550 381,533 +0.20(+4.60%)
Mar 04, 2020 4.440 4.480 4.180 4.350 415,115 +0.01(+0.23%)
Mar 03, 2020 4.190 4.580 4.090 4.340 1,156,359 +0.26(+6.37%)
Mar 02, 2020 4.150 4.150 3.950 4.080 528,599 +0.15(+3.82%)
Feb 28, 2020 4.030 4.150 3.770 3.930 1,310,798 -0.69(-14.94%)
Feb 27, 2020 4.990 4.990 4.610 4.620 365,140 -0.28(-5.71%)
Feb 26, 2020 4.980 5.030 4.820 4.900 429,520 -0.09(-1.80%)
Feb 25, 2020 5.350 5.350 4.970 4.990 540,985 -0.29(-5.49%)
Feb 24, 2020 5.510 5.510 5.190 5.280 588,256 +0.07(+1.34%)
Feb 21, 2020 5.060 5.230 5.010 5.210 524,062 +0.26(+5.25%)
Feb 20, 2020 4.990 5.030 4.830 4.950 377,384 -0.04(-0.80%)
Feb 19, 2020 4.930 5.040 4.850 4.990 394,956 +0.10(+2.04%)
Feb 18, 2020 4.710 4.890 4.660 4.890 296,441 +0.25(+5.39%)
Feb 14, 2020 4.640 4.640 4.640 0 -0.21(-4.33%)
Feb 13, 2020 4.990 4.990 4.800 4.850 411,217 -0.11(-2.22%)
Feb 12, 2020 4.950 4.980 4.940 4.960 621,561 -0.01(-0.20%)
Feb 11, 2020 4.980 5.020 4.950 4.970 259,109 -0.02(-0.40%)
Feb 10, 2020 5.030 5.030 4.800 4.990 445,307 +0.01(+0.20%)
Feb 07, 2020 5.060 5.110 4.980 4.980 272,953 -0.09(-1.78%)
Feb 06, 2020 5.110 5.130 5.010 5.070 221,488 +0.01(+0.20%)
Feb 05, 2020 5.030 5.140 5.010 5.060 402,853 +0.02(+0.40%)
Feb 04, 2020 4.980 5.070 4.940 5.040 589,433 +0.00(+0.00%)
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.