Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.250 | 5.260 | 5.100 | 5.150 | 5.150 | 593,600 |
| 2023-12-04 | 5.350 | 5.370 | 5.220 | 5.300 | 5.300 | 737,500 |
| 2023-12-01 | 5.250 | 5.460 | 5.160 | 5.450 | 5.450 | 764,700 |
| 2023-11-30 | 5.340 | 5.360 | 5.240 | 5.260 | 5.260 | 1,859,000 |
| 2023-11-29 | 5.360 | 5.400 | 5.310 | 5.370 | 5.370 | 455,600 |
| 2023-11-28 | 5.190 | 5.360 | 5.160 | 5.360 | 5.360 | 712,000 |
| 2023-11-27 | 5.120 | 5.240 | 5.070 | 5.120 | 5.120 | 2,277,700 |
| 2023-11-24 | 5.000 | 5.100 | 4.990 | 5.020 | 5.020 | 393,600 |
| 2023-11-23 | 5.000 | 5.010 | 4.910 | 4.940 | 4.940 | 443,400 |
| 2023-11-22 | 5.000 | 5.060 | 4.950 | 5.000 | 5.000 | 474,600 |
| 2023-11-21 | 4.900 | 5.100 | 4.900 | 5.030 | 5.030 | 790,300 |
| 2023-11-20 | 4.780 | 4.870 | 4.720 | 4.870 | 4.870 | 326,500 |
| 2023-11-17 | 4.860 | 4.930 | 4.800 | 4.860 | 4.860 | 675,700 |
| 2023-11-16 | 4.650 | 4.950 | 4.650 | 4.860 | 4.860 | 1,097,000 |
| 2023-11-15 | 4.590 | 4.650 | 4.500 | 4.610 | 4.610 | 564,900 |
| 2023-11-14 | 4.300 | 4.620 | 4.260 | 4.610 | 4.610 | 976,300 |
| 2023-11-13 | 4.110 | 4.260 | 4.110 | 4.190 | 4.190 | 449,800 |
| 2023-11-10 | 4.110 | 4.140 | 4.040 | 4.120 | 4.120 | 690,100 |
| 2023-11-09 | 4.120 | 4.330 | 4.020 | 4.150 | 4.150 | 1,455,000 |
| 2023-11-08 | 4.140 | 4.310 | 4.030 | 4.070 | 4.070 | 1,855,800 |
| 2023-11-07 | 3.900 | 3.980 | 3.810 | 3.960 | 3.960 | 509,100 |
| 2023-11-06 | 4.130 | 4.130 | 3.970 | 3.970 | 3.970 | 675,600 |
| 2023-11-03 | 3.950 | 4.170 | 3.940 | 4.120 | 4.120 | 1,012,100 |
| 2023-11-02 | 3.940 | 3.940 | 3.820 | 3.890 | 3.890 | 376,600 |
| 2023-11-01 | 3.950 | 3.980 | 3.800 | 3.890 | 3.890 | 516,700 |
| 2023-10-31 | 3.980 | 4.080 | 3.880 | 3.890 | 3.890 | 1,048,600 |
| 2023-10-30 | 4.090 | 4.140 | 3.960 | 3.970 | 3.970 | 672,600 |
| 2023-10-27 | 3.900 | 4.020 | 3.870 | 4.010 | 4.010 | 635,800 |
| 2023-10-26 | 3.980 | 3.990 | 3.880 | 3.910 | 3.910 | 654,200 |
| 2023-10-25 | 3.980 | 4.100 | 3.970 | 3.980 | 3.980 | 492,900 |
| 2023-10-24 | 4.030 | 4.090 | 4.010 | 4.030 | 4.030 | 493,400 |
| 2023-10-23 | 4.150 | 4.180 | 3.960 | 4.070 | 4.070 | 788,100 |
| 2023-10-20 | 4.200 | 4.320 | 4.160 | 4.170 | 4.170 | 876,500 |
| 2023-10-19 | 4.180 | 4.200 | 4.100 | 4.200 | 4.200 | 593,100 |
| 2023-10-18 | 4.210 | 4.290 | 4.140 | 4.180 | 4.180 | 832,800 |
| 2023-10-17 | 4.040 | 4.160 | 4.010 | 4.160 | 4.160 | 706,900 |
| 2023-10-16 | 4.020 | 4.090 | 3.960 | 4.020 | 4.020 | 678,300 |
| 2023-10-13 | 3.950 | 4.100 | 3.950 | 4.030 | 4.030 | 1,356,600 |
| 2023-10-12 | 3.930 | 3.980 | 3.760 | 3.800 | 3.800 | 455,500 |
| 2023-10-11 | 3.910 | 3.940 | 3.840 | 3.920 | 3.920 | 521,200 |
| 2023-10-10 | 3.880 | 3.930 | 3.810 | 3.860 | 3.860 | 670,600 |
| 2023-10-06 | 3.760 | 3.890 | 3.760 | 3.830 | 3.830 | 618,100 |
| 2023-10-05 | 3.670 | 3.840 | 3.660 | 3.780 | 3.780 | 742,000 |
| 2023-10-04 | 3.690 | 3.690 | 3.570 | 3.630 | 3.630 | 586,600 |
| 2023-10-03 | 3.570 | 3.690 | 3.570 | 3.640 | 3.640 | 513,700 |
| 2023-10-02 | 3.650 | 3.670 | 3.560 | 3.590 | 3.590 | 466,300 |
| 2023-09-29 | 3.780 | 3.820 | 3.630 | 3.700 | 3.700 | 398,100 |
| 2023-09-28 | 3.590 | 3.690 | 3.590 | 3.680 | 3.680 | 306,300 |
| 2023-09-27 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 496,600 |
| 2023-09-26 | 3.730 | 3.780 | 3.630 | 3.630 | 3.630 | 684,700 |
| 2023-09-25 | 3.810 | 3.830 | 3.770 | 3.800 | 3.800 | 548,200 |
| 2023-09-22 | 3.900 | 3.950 | 3.830 | 3.840 | 3.840 | 264,500 |
| 2023-09-21 | 3.880 | 3.920 | 3.840 | 3.870 | 3.870 | 257,700 |
| 2023-09-20 | 3.950 | 4.030 | 3.930 | 3.950 | 3.950 | 533,500 |
| 2023-09-19 | 4.030 | 4.060 | 3.930 | 3.930 | 3.930 | 241,800 |
| 2023-09-18 | 4.100 | 4.100 | 4.040 | 4.070 | 4.070 | 253,200 |
| 2023-09-15 | 4.020 | 4.140 | 4.020 | 4.110 | 4.110 | 1,305,200 |
| 2023-09-14 | 3.890 | 4.010 | 3.870 | 3.970 | 3.970 | 349,700 |
| 2023-09-13 | 3.800 | 3.920 | 3.800 | 3.900 | 3.900 | 319,600 |
| 2023-09-12 | 3.750 | 3.880 | 3.730 | 3.810 | 3.810 | 277,300 |
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.