Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.400 | 8.580 | 8.380 | 8.510 | 8.510 | 712,500 |
| 2024-05-28 | 8.600 | 8.680 | 8.440 | 8.530 | 8.530 | 1,857,800 |
| 2024-05-27 | 8.380 | 8.520 | 8.340 | 8.510 | 8.510 | 377,300 |
| 2024-05-24 | 8.010 | 8.390 | 8.010 | 8.310 | 8.310 | 2,937,600 |
| 2024-05-23 | 7.700 | 7.960 | 7.700 | 7.940 | 7.940 | 1,025,500 |
| 2024-05-22 | 7.850 | 7.970 | 7.710 | 7.820 | 7.820 | 1,190,900 |
| 2024-05-21 | 7.960 | 8.080 | 7.870 | 7.980 | 7.980 | 965,400 |
| 2024-05-17 | 7.560 | 7.950 | 7.480 | 7.940 | 7.940 | 1,350,500 |
| 2024-05-16 | 7.210 | 7.410 | 7.160 | 7.390 | 7.390 | 1,094,700 |
| 2024-05-15 | 7.250 | 7.350 | 7.130 | 7.280 | 7.280 | 574,200 |
| 2024-05-14 | 6.960 | 7.190 | 6.960 | 7.170 | 7.170 | 871,000 |
| 2024-05-13 | 7.100 | 7.170 | 6.910 | 6.960 | 6.960 | 562,500 |
| 2024-05-10 | 7.150 | 7.170 | 6.940 | 7.110 | 7.110 | 1,447,100 |
| 2024-05-09 | 6.710 | 7.120 | 6.700 | 7.090 | 7.090 | 1,595,500 |
| 2024-05-08 | 6.700 | 7.050 | 6.540 | 6.600 | 6.600 | 1,655,800 |
| 2024-05-07 | 6.670 | 6.790 | 6.600 | 6.770 | 6.770 | 774,300 |
| 2024-05-06 | 6.420 | 6.680 | 6.420 | 6.640 | 6.640 | 705,500 |
| 2024-05-03 | 6.440 | 6.490 | 6.250 | 6.290 | 6.290 | 513,000 |
| 2024-05-02 | 6.370 | 6.500 | 6.320 | 6.420 | 6.420 | 343,800 |
| 2024-05-01 | 6.300 | 6.620 | 6.300 | 6.480 | 6.480 | 702,600 |
| 2024-04-30 | 6.240 | 6.400 | 6.160 | 6.250 | 6.250 | 733,200 |
| 2024-04-29 | 6.540 | 6.600 | 6.340 | 6.430 | 6.430 | 753,000 |
| 2024-04-26 | 6.600 | 6.640 | 6.370 | 6.510 | 6.510 | 475,100 |
| 2024-04-25 | 6.400 | 6.590 | 6.280 | 6.540 | 6.540 | 579,000 |
| 2024-04-24 | 6.370 | 6.430 | 6.250 | 6.370 | 6.370 | 463,500 |
| 2024-04-23 | 6.090 | 6.410 | 6.060 | 6.370 | 6.370 | 1,025,400 |
| 2024-04-22 | 6.010 | 6.280 | 5.900 | 6.130 | 6.130 | 1,046,700 |
| 2024-04-19 | 6.210 | 6.500 | 6.210 | 6.400 | 6.400 | 632,700 |
| 2024-04-18 | 6.340 | 6.400 | 6.220 | 6.230 | 6.230 | 457,000 |
| 2024-04-17 | 6.300 | 6.440 | 6.200 | 6.290 | 6.290 | 755,700 |
| 2024-04-16 | 6.160 | 6.310 | 6.080 | 6.300 | 6.300 | 880,000 |
| 2024-04-15 | 6.420 | 6.440 | 6.220 | 6.310 | 6.310 | 859,300 |
| 2024-04-12 | 6.700 | 6.800 | 6.280 | 6.370 | 6.370 | 1,594,900 |
| 2024-04-11 | 6.520 | 6.590 | 6.340 | 6.540 | 6.540 | 688,600 |
| 2024-04-10 | 6.270 | 6.590 | 6.060 | 6.460 | 6.460 | 1,105,000 |
| 2024-04-09 | 6.500 | 6.670 | 6.430 | 6.500 | 6.500 | 1,379,500 |
| 2024-04-08 | 6.490 | 6.640 | 6.290 | 6.360 | 6.360 | 1,555,800 |
| 2024-04-05 | 6.030 | 6.470 | 5.940 | 6.390 | 6.390 | 1,671,900 |
| 2024-04-04 | 6.020 | 6.350 | 5.940 | 6.130 | 6.130 | 1,584,000 |
| 2024-04-03 | 5.450 | 6.210 | 5.450 | 6.160 | 6.160 | 2,079,400 |
| 2024-04-02 | 5.200 | 5.470 | 5.200 | 5.440 | 5.440 | 1,016,500 |
| 2024-04-01 | 5.190 | 5.200 | 5.070 | 5.200 | 5.200 | 837,600 |
| 2024-03-28 | 4.950 | 5.100 | 4.930 | 5.030 | 5.030 | 644,900 |
| 2024-03-27 | 4.730 | 4.930 | 4.730 | 4.910 | 4.910 | 491,400 |
| 2024-03-26 | 4.800 | 4.810 | 4.690 | 4.700 | 4.700 | 424,900 |
| 2024-03-25 | 4.620 | 4.840 | 4.620 | 4.720 | 4.720 | 393,700 |
| 2024-03-22 | 4.650 | 4.720 | 4.580 | 4.600 | 4.600 | 310,900 |
| 2024-03-21 | 4.850 | 4.860 | 4.640 | 4.660 | 4.660 | 634,100 |
| 2024-03-20 | 4.420 | 4.790 | 4.390 | 4.750 | 4.750 | 795,600 |
| 2024-03-19 | 4.520 | 4.580 | 4.430 | 4.440 | 4.440 | 629,800 |
| 2024-03-18 | 4.640 | 4.650 | 4.540 | 4.540 | 4.540 | 447,900 |
| 2024-03-15 | 4.580 | 4.680 | 4.520 | 4.650 | 4.650 | 522,500 |
| 2024-03-14 | 4.580 | 4.620 | 4.510 | 4.550 | 4.550 | 394,100 |
| 2024-03-13 | 4.550 | 4.710 | 4.540 | 4.620 | 4.620 | 713,600 |
| 2024-03-12 | 4.470 | 4.570 | 4.390 | 4.550 | 4.550 | 657,800 |
| 2024-03-11 | 4.380 | 4.640 | 4.320 | 4.580 | 4.580 | 654,200 |
| 2024-03-08 | 4.350 | 4.430 | 4.250 | 4.370 | 4.370 | 564,100 |
| 2024-03-07 | 4.120 | 4.360 | 3.950 | 4.360 | 4.360 | 735,700 |
| 2024-03-06 | 4.060 | 4.230 | 4.060 | 4.140 | 4.140 | 640,700 |
| 2024-03-05 | 4.170 | 4.290 | 4.030 | 4.080 | 4.080 | 584,500 |
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.