Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.020 | 4.130 | 4.000 | 4.090 | 4.090 | 925,100 |
| 2024-03-01 | 3.730 | 3.990 | 3.680 | 3.940 | 3.940 | 686,800 |
| 2024-02-29 | 3.690 | 3.770 | 3.670 | 3.690 | 3.690 | 961,600 |
| 2024-02-28 | 3.640 | 3.660 | 3.570 | 3.580 | 3.580 | 352,100 |
| 2024-02-27 | 3.610 | 3.690 | 3.610 | 3.650 | 3.650 | 346,600 |
| 2024-02-26 | 3.650 | 3.680 | 3.580 | 3.660 | 3.660 | 429,000 |
| 2024-02-23 | 3.710 | 3.770 | 3.620 | 3.700 | 3.700 | 2,126,800 |
| 2024-02-22 | 3.780 | 3.800 | 3.630 | 3.690 | 3.690 | 715,500 |
| 2024-02-21 | 3.790 | 3.790 | 3.710 | 3.760 | 3.760 | 242,200 |
| 2024-02-20 | 3.840 | 3.850 | 3.750 | 3.780 | 3.780 | 286,800 |
| 2024-02-16 | 3.850 | 3.900 | 3.810 | 3.850 | 3.850 | 495,000 |
| 2024-02-15 | 3.810 | 3.940 | 3.810 | 3.900 | 3.900 | 596,400 |
| 2024-02-14 | 3.740 | 3.800 | 3.700 | 3.770 | 3.770 | 282,000 |
| 2024-02-13 | 3.900 | 3.900 | 3.680 | 3.720 | 3.720 | 737,900 |
| 2024-02-12 | 3.920 | 4.000 | 3.890 | 3.980 | 3.980 | 413,600 |
| 2024-02-09 | 3.990 | 3.990 | 3.900 | 3.930 | 3.930 | 397,800 |
| 2024-02-08 | 4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 257,600 |
| 2024-02-07 | 4.170 | 4.180 | 4.070 | 4.080 | 4.080 | 209,400 |
| 2024-02-06 | 4.140 | 4.230 | 4.140 | 4.200 | 4.200 | 252,100 |
| 2024-02-05 | 4.150 | 4.210 | 4.110 | 4.130 | 4.130 | 282,700 |
| 2024-02-02 | 4.150 | 4.260 | 4.090 | 4.240 | 4.240 | 502,200 |
| 2024-02-01 | 4.130 | 4.270 | 4.130 | 4.270 | 4.270 | 669,600 |
| 2024-01-31 | 4.160 | 4.220 | 4.070 | 4.100 | 4.100 | 487,700 |
| 2024-01-30 | 4.220 | 4.250 | 4.120 | 4.150 | 4.150 | 658,800 |
| 2024-01-29 | 4.160 | 4.220 | 4.090 | 4.180 | 4.180 | 436,800 |
| 2024-01-26 | 4.170 | 4.200 | 4.130 | 4.140 | 4.140 | 275,500 |
| 2024-01-25 | 4.190 | 4.220 | 4.140 | 4.190 | 4.190 | 383,300 |
| 2024-01-24 | 4.290 | 4.320 | 4.140 | 4.150 | 4.150 | 413,900 |
| 2024-01-23 | 4.200 | 4.250 | 4.160 | 4.210 | 4.210 | 564,900 |
| 2024-01-22 | 4.020 | 4.210 | 3.970 | 4.130 | 4.130 | 666,500 |
| 2024-01-19 | 4.290 | 4.290 | 4.050 | 4.070 | 4.070 | 768,400 |
| 2024-01-18 | 4.500 | 4.590 | 4.070 | 4.240 | 4.240 | 1,683,900 |
| 2024-01-17 | 4.830 | 4.850 | 4.740 | 4.800 | 4.800 | 497,500 |
| 2024-01-16 | 5.020 | 5.040 | 4.910 | 4.950 | 4.950 | 310,700 |
| 2024-01-15 | 5.100 | 5.100 | 5.030 | 5.070 | 5.070 | 66,100 |
| 2024-01-12 | 4.990 | 5.230 | 4.990 | 5.100 | 5.100 | 551,500 |
| 2024-01-11 | 4.960 | 5.000 | 4.750 | 4.860 | 4.860 | 512,600 |
| 2024-01-10 | 4.790 | 4.980 | 4.790 | 4.950 | 4.950 | 404,900 |
| 2024-01-09 | 4.870 | 4.890 | 4.770 | 4.780 | 4.780 | 417,600 |
| 2024-01-08 | 4.810 | 4.960 | 4.760 | 4.840 | 4.840 | 691,800 |
| 2024-01-05 | 4.900 | 4.990 | 4.850 | 4.870 | 4.870 | 350,500 |
| 2024-01-04 | 4.830 | 4.920 | 4.780 | 4.920 | 4.920 | 447,900 |
| 2024-01-03 | 4.830 | 4.880 | 4.780 | 4.830 | 4.830 | 471,800 |
| 2024-01-02 | 5.110 | 5.150 | 4.970 | 4.970 | 4.970 | 349,600 |
| 2023-12-29 | 5.090 | 5.180 | 4.990 | 5.100 | 5.100 | 418,200 |
| 2023-12-28 | 5.260 | 5.280 | 5.140 | 5.140 | 5.140 | 331,900 |
| 2023-12-27 | 5.360 | 5.410 | 5.250 | 5.280 | 5.280 | 441,100 |
| 2023-12-22 | 5.360 | 5.490 | 5.250 | 5.260 | 5.260 | 527,000 |
| 2023-12-21 | 5.220 | 5.320 | 5.180 | 5.280 | 5.280 | 321,200 |
| 2023-12-20 | 5.330 | 5.350 | 5.150 | 5.160 | 5.160 | 639,700 |
| 2023-12-19 | 5.200 | 5.400 | 5.120 | 5.320 | 5.320 | 429,100 |
| 2023-12-18 | 5.290 | 5.310 | 5.110 | 5.170 | 5.170 | 413,100 |
| 2023-12-15 | 5.250 | 5.350 | 5.220 | 5.280 | 5.280 | 912,300 |
| 2023-12-14 | 5.270 | 5.450 | 5.220 | 5.270 | 5.270 | 885,700 |
| 2023-12-13 | 4.780 | 5.220 | 4.780 | 5.200 | 5.200 | 828,000 |
| 2023-12-12 | 5.000 | 5.000 | 4.790 | 4.810 | 4.810 | 707,800 |
| 2023-12-11 | 4.880 | 5.000 | 4.770 | 4.980 | 4.980 | 572,700 |
| 2023-12-08 | 4.970 | 5.030 | 4.870 | 4.960 | 4.960 | 840,200 |
| 2023-12-07 | 5.070 | 5.130 | 5.030 | 5.070 | 5.070 | 486,400 |
| 2023-12-06 | 5.100 | 5.200 | 5.090 | 5.110 | 5.110 | 823,700 |
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.