Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.650 | 6.690 | 6.460 | 6.530 | 6.530 | 513,100 |
| 2024-08-22 | 6.620 | 6.650 | 6.480 | 6.550 | 6.550 | 786,300 |
| 2024-08-21 | 6.600 | 6.780 | 6.520 | 6.710 | 6.710 | 450,400 |
| 2024-08-20 | 6.720 | 6.800 | 6.520 | 6.630 | 6.630 | 869,900 |
| 2024-08-19 | 6.260 | 6.590 | 6.250 | 6.520 | 6.520 | 883,500 |
| 2024-08-16 | 6.250 | 6.330 | 6.180 | 6.280 | 6.280 | 610,000 |
| 2024-08-15 | 6.130 | 6.210 | 6.010 | 6.190 | 6.190 | 504,000 |
| 2024-08-14 | 6.120 | 6.160 | 5.950 | 6.060 | 6.060 | 740,100 |
| 2024-08-13 | 6.000 | 6.210 | 5.970 | 6.120 | 6.120 | 885,100 |
| 2024-08-12 | 6.020 | 6.080 | 5.830 | 6.010 | 6.010 | 958,900 |
| 2024-08-09 | 5.720 | 5.970 | 5.660 | 5.930 | 5.930 | 812,400 |
| 2024-08-08 | 5.900 | 5.970 | 5.630 | 5.680 | 5.680 | 999,200 |
| 2024-08-07 | 5.950 | 6.030 | 5.680 | 5.720 | 5.720 | 697,700 |
| 2024-08-06 | 5.780 | 5.950 | 5.680 | 5.870 | 5.870 | 943,100 |
| 2024-08-02 | 6.480 | 6.520 | 6.030 | 6.100 | 6.100 | 771,000 |
| 2024-08-01 | 6.700 | 6.700 | 6.320 | 6.430 | 6.430 | 931,600 |
| 2024-07-31 | 6.540 | 6.720 | 6.540 | 6.650 | 6.650 | 388,700 |
| 2024-07-30 | 6.500 | 6.590 | 6.400 | 6.460 | 6.460 | 403,400 |
| 2024-07-29 | 6.490 | 6.530 | 6.330 | 6.440 | 6.440 | 350,900 |
| 2024-07-26 | 6.520 | 6.580 | 6.350 | 6.460 | 6.460 | 443,600 |
| 2024-07-25 | 6.500 | 6.550 | 6.370 | 6.420 | 6.420 | 718,900 |
| 2024-07-24 | 7.040 | 7.080 | 6.740 | 6.750 | 6.750 | 651,800 |
| 2024-07-23 | 6.940 | 7.010 | 6.880 | 6.970 | 6.970 | 238,300 |
| 2024-07-22 | 6.850 | 6.980 | 6.750 | 6.930 | 6.930 | 300,100 |
| 2024-07-19 | 6.700 | 6.980 | 6.670 | 6.890 | 6.890 | 489,700 |
| 2024-07-18 | 7.150 | 7.160 | 6.850 | 6.910 | 6.910 | 618,100 |
| 2024-07-17 | 7.370 | 7.420 | 7.060 | 7.130 | 7.130 | 651,500 |
| 2024-07-16 | 7.270 | 7.460 | 7.170 | 7.410 | 7.410 | 506,900 |
| 2024-07-15 | 7.280 | 7.330 | 7.150 | 7.210 | 7.210 | 422,000 |
| 2024-07-12 | 7.220 | 7.370 | 7.180 | 7.260 | 7.260 | 657,000 |
| 2024-07-11 | 7.350 | 7.370 | 7.110 | 7.370 | 7.370 | 717,100 |
| 2024-07-10 | 6.840 | 7.190 | 6.810 | 7.180 | 7.180 | 803,600 |
| 2024-07-09 | 6.860 | 6.880 | 6.720 | 6.760 | 6.760 | 1,340,300 |
| 2024-07-08 | 6.810 | 6.910 | 6.710 | 6.850 | 6.850 | 1,329,500 |
| 2024-07-05 | 7.100 | 7.140 | 6.850 | 6.870 | 6.870 | 1,051,200 |
| 2024-07-04 | 7.070 | 7.140 | 7.040 | 7.090 | 7.090 | 236,500 |
| 2024-07-03 | 6.880 | 7.060 | 6.870 | 7.040 | 7.040 | 1,756,100 |
| 2024-07-02 | 6.680 | 6.770 | 6.640 | 6.770 | 6.770 | 701,700 |
| 2024-06-28 | 6.850 | 6.850 | 6.590 | 6.690 | 6.690 | 486,700 |
| 2024-06-27 | 6.770 | 6.840 | 6.650 | 6.720 | 6.720 | 319,400 |
| 2024-06-26 | 6.630 | 6.780 | 6.610 | 6.690 | 6.690 | 349,400 |
| 2024-06-25 | 6.730 | 6.800 | 6.680 | 6.700 | 6.700 | 755,300 |
| 2024-06-24 | 6.950 | 6.990 | 6.740 | 6.750 | 6.750 | 493,000 |
| 2024-06-21 | 6.950 | 6.970 | 6.840 | 6.920 | 6.920 | 690,900 |
| 2024-06-20 | 6.930 | 7.060 | 6.890 | 6.980 | 6.980 | 808,300 |
| 2024-06-19 | 6.840 | 6.840 | 6.730 | 6.810 | 6.810 | 135,100 |
| 2024-06-18 | 6.680 | 6.870 | 6.630 | 6.840 | 6.840 | 571,200 |
| 2024-06-17 | 6.670 | 6.780 | 6.630 | 6.700 | 6.700 | 446,500 |
| 2024-06-14 | 6.800 | 6.860 | 6.680 | 6.740 | 6.740 | 895,600 |
| 2024-06-13 | 6.800 | 6.900 | 6.610 | 6.710 | 6.710 | 1,433,100 |
| 2024-06-12 | 7.020 | 7.080 | 6.850 | 6.890 | 6.890 | 963,400 |
| 2024-06-11 | 6.900 | 7.020 | 6.810 | 6.840 | 6.840 | 2,083,700 |
| 2024-06-10 | 6.930 | 7.020 | 6.790 | 7.000 | 7.000 | 1,114,600 |
| 2024-06-07 | 6.960 | 7.040 | 6.830 | 6.840 | 6.840 | 936,800 |
| 2024-06-06 | 7.010 | 7.350 | 6.910 | 7.250 | 7.250 | 2,511,100 |
| 2024-06-05 | 7.240 | 7.310 | 6.610 | 6.970 | 6.970 | 3,842,700 |
| 2024-06-04 | 8.300 | 8.320 | 8.030 | 8.090 | 8.090 | 722,000 |
| 2024-06-03 | 8.540 | 8.540 | 8.330 | 8.470 | 8.470 | 484,300 |
| 2024-05-31 | 8.550 | 8.600 | 8.320 | 8.540 | 8.540 | 2,783,700 |
| 2024-05-30 | 8.450 | 8.610 | 8.450 | 8.500 | 8.500 | 603,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.