Fortuna Silver Mines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.820	3.890	3.800	3.820	3.820	286,700
2023-09-08	3.800	3.890	3.790	3.800	3.800	289,400
2023-09-07	3.880	3.890	3.790	3.800	3.800	265,400
2023-09-06	3.910	3.950	3.840	3.880	3.880	291,800
2023-09-05	3.980	4.040	3.920	3.950	3.950	366,400
2023-09-01	4.250	4.280	4.080	4.100	4.100	512,700
2023-08-31	4.200	4.240	4.160	4.200	4.200	501,300
2023-08-30	4.300	4.360	4.220	4.250	4.250	372,700
2023-08-29	4.150	4.290	4.140	4.280	4.280	372,200
2023-08-28	4.030	4.240	4.030	4.160	4.160	332,300
2023-08-25	4.060	4.150	4.010	4.040	4.040	237,800
2023-08-24	4.080	4.190	4.030	4.100	4.100	298,800
2023-08-23	3.980	4.140	3.980	4.100	4.100	502,800
2023-08-22	4.000	4.000	3.880	3.950	3.950	365,700
2023-08-21	3.910	3.980	3.860	3.950	3.950	227,900
2023-08-18	3.860	3.880	3.810	3.850	3.850	307,600
2023-08-17	3.860	3.910	3.830	3.860	3.860	421,500
2023-08-16	3.950	3.970	3.840	3.860	3.860	571,800
2023-08-15	4.030	4.070	3.960	3.960	3.960	537,400
2023-08-14	4.030	4.050	3.950	4.030	4.030	278,600
2023-08-11	3.950	4.080	3.940	4.040	4.040	717,500
2023-08-10	4.320	4.360	3.850	3.900	3.900	1,724,800
2023-08-09	4.400	4.440	4.370	4.420	4.420	216,500
2023-08-08	4.370	4.440	4.320	4.430	4.430	256,500
2023-08-04	4.410	4.530	4.410	4.480	4.480	247,100
2023-08-03	4.370	4.400	4.310	4.380	4.380	283,700
2023-08-02	4.510	4.510	4.340	4.410	4.410	245,100
2023-08-01	4.600	4.630	4.500	4.530	4.530	289,900
2023-07-31	4.610	4.720	4.590	4.700	4.700	509,300
2023-07-28	4.630	4.630	4.550	4.590	4.590	224,800
2023-07-27	4.780	4.780	4.560	4.560	4.560	442,600
2023-07-26	4.840	4.850	4.760	4.840	4.840	200,800
2023-07-25	4.740	4.830	4.730	4.820	4.820	368,500
2023-07-24	4.800	4.800	4.680	4.690	4.690	342,600
2023-07-21	4.870	4.920	4.800	4.830	4.830	220,500
2023-07-20	5.020	5.060	4.880	4.880	4.880	440,800
2023-07-19	5.060	5.130	5.020	5.060	5.060	354,700
2023-07-18	4.880	5.100	4.880	5.070	5.070	603,600
2023-07-17	4.700	4.880	4.600	4.870	4.870	268,800
2023-07-14	4.600	4.820	4.600	4.760	4.760	766,000
2023-07-13	4.600	4.650	4.470	4.600	4.600	536,500
2023-07-12	4.230	4.620	4.230	4.600	4.600	797,200
2023-07-11	4.260	4.270	4.130	4.170	4.170	438,200
2023-07-10	4.150	4.240	4.080	4.240	4.240	383,700
2023-07-07	4.150	4.270	4.130	4.190	4.190	379,300
2023-07-06	4.220	4.260	4.110	4.120	4.120	307,600
2023-07-05	4.350	4.350	4.250	4.260	4.260	254,600
2023-07-04	4.260	4.360	4.260	4.360	4.360	118,700
2023-06-30	4.250	4.310	4.210	4.310	4.310	387,000
2023-06-29	4.100	4.250	4.080	4.240	4.240	236,300
2023-06-28	4.090	4.170	4.080	4.140	4.140	236,800
2023-06-27	4.190	4.220	4.080	4.140	4.140	306,900
2023-06-26	4.080	4.180	4.050	4.160	4.160	274,500
2023-06-23	4.100	4.180	4.030	4.050	4.050	206,800
2023-06-22	4.050	4.070	4.020	4.030	4.030	274,800
2023-06-21	4.130	4.130	4.050	4.110	4.110	367,600
2023-06-20	4.310	4.330	4.140	4.140	4.140	292,800
2023-06-19	4.350	4.350	4.280	4.280	4.280	113,700
2023-06-16	4.340	4.450	4.280	4.420	4.420	795,600
2023-06-15	4.400	4.420	4.340	4.350	4.350	165,900

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.