Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 4.540 | 4.560 | 4.390 | 4.440 | 4.440 | 378,600 |
| 2023-06-13 | 4.700 | 4.730 | 4.500 | 4.500 | 4.500 | 572,800 |
| 2023-06-12 | 4.630 | 4.640 | 4.510 | 4.640 | 4.640 | 791,300 |
| 2023-06-09 | 4.680 | 4.710 | 4.610 | 4.670 | 4.670 | 482,000 |
| 2023-06-08 | 4.730 | 4.770 | 4.710 | 4.720 | 4.720 | 342,500 |
| 2023-06-07 | 4.790 | 4.890 | 4.650 | 4.650 | 4.650 | 727,800 |
| 2023-06-06 | 4.720 | 4.790 | 4.670 | 4.780 | 4.780 | 579,200 |
| 2023-06-05 | 4.630 | 4.760 | 4.600 | 4.740 | 4.740 | 341,200 |
| 2023-06-02 | 4.740 | 4.770 | 4.620 | 4.670 | 4.670 | 455,700 |
| 2023-06-01 | 4.520 | 4.790 | 4.510 | 4.740 | 4.740 | 550,800 |
| 2023-05-31 | 4.410 | 4.520 | 4.400 | 4.500 | 4.500 | 603,700 |
| 2023-05-30 | 4.430 | 4.480 | 4.370 | 4.400 | 4.400 | 315,600 |
| 2023-05-29 | 4.430 | 4.440 | 4.390 | 4.440 | 4.440 | 95,700 |
| 2023-05-26 | 4.470 | 4.500 | 4.420 | 4.450 | 4.450 | 242,700 |
| 2023-05-25 | 4.420 | 4.470 | 4.380 | 4.410 | 4.410 | 395,000 |
| 2023-05-24 | 4.610 | 4.610 | 4.420 | 4.420 | 4.420 | 495,700 |
| 2023-05-23 | 4.600 | 4.640 | 4.550 | 4.610 | 4.610 | 298,900 |
| 2023-05-19 | 4.610 | 4.700 | 4.580 | 4.650 | 4.650 | 478,900 |
| 2023-05-18 | 4.680 | 4.680 | 4.500 | 4.590 | 4.590 | 740,200 |
| 2023-05-17 | 4.780 | 4.810 | 4.680 | 4.740 | 4.740 | 444,500 |
| 2023-05-16 | 4.620 | 5.000 | 4.590 | 4.830 | 4.830 | 991,900 |
| 2023-05-15 | 4.690 | 4.760 | 4.680 | 4.700 | 4.700 | 385,200 |
| 2023-05-12 | 4.680 | 4.770 | 4.630 | 4.700 | 4.700 | 569,300 |
| 2023-05-11 | 4.690 | 4.740 | 4.630 | 4.680 | 4.680 | 796,600 |
| 2023-05-10 | 5.050 | 5.060 | 4.700 | 4.750 | 4.750 | 810,700 |
| 2023-05-09 | 5.150 | 5.160 | 5.050 | 5.060 | 5.060 | 876,200 |
| 2023-05-08 | 5.230 | 5.300 | 5.180 | 5.200 | 5.200 | 421,400 |
| 2023-05-05 | 5.200 | 5.290 | 5.070 | 5.270 | 5.270 | 866,800 |
| 2023-05-04 | 5.230 | 5.360 | 5.210 | 5.310 | 5.310 | 602,400 |
| 2023-05-03 | 5.210 | 5.270 | 5.160 | 5.220 | 5.220 | 539,700 |
| 2023-05-02 | 5.050 | 5.220 | 4.910 | 5.220 | 5.220 | 861,500 |
| 2023-05-01 | 5.210 | 5.270 | 5.060 | 5.060 | 5.060 | 489,400 |
| 2023-04-28 | 5.060 | 5.130 | 5.010 | 5.080 | 5.080 | 1,592,900 |
| 2023-04-27 | 5.030 | 5.070 | 4.950 | 5.070 | 5.070 | 471,200 |
| 2023-04-26 | 5.000 | 5.140 | 5.000 | 5.050 | 5.050 | 639,400 |
| 2023-04-25 | 4.980 | 5.070 | 4.920 | 5.050 | 5.050 | 569,900 |
| 2023-04-24 | 4.980 | 5.050 | 4.950 | 5.030 | 5.030 | 624,600 |
| 2023-04-21 | 5.050 | 5.130 | 4.990 | 4.990 | 4.990 | 574,200 |
| 2023-04-20 | 5.150 | 5.240 | 5.090 | 5.090 | 5.090 | 524,300 |
| 2023-04-19 | 5.070 | 5.180 | 5.010 | 5.130 | 5.130 | 659,400 |
| 2023-04-18 | 5.160 | 5.330 | 5.140 | 5.180 | 5.180 | 529,500 |
| 2023-04-17 | 5.260 | 5.260 | 5.140 | 5.150 | 5.150 | 491,500 |
| 2023-04-14 | 5.390 | 5.430 | 5.240 | 5.320 | 5.320 | 803,300 |
| 2023-04-13 | 5.470 | 5.610 | 5.420 | 5.490 | 5.490 | 1,158,200 |
| 2023-04-12 | 5.500 | 5.540 | 5.320 | 5.410 | 5.410 | 781,700 |
| 2023-04-11 | 5.360 | 5.500 | 5.340 | 5.420 | 5.420 | 582,600 |
| 2023-04-10 | 5.290 | 5.340 | 5.260 | 5.310 | 5.310 | 490,700 |
| 2023-04-06 | 5.330 | 5.410 | 5.200 | 5.360 | 5.360 | 601,000 |
| 2023-04-05 | 5.470 | 5.510 | 5.320 | 5.360 | 5.360 | 742,600 |
| 2023-04-04 | 5.240 | 5.480 | 5.210 | 5.440 | 5.440 | 611,500 |
| 2023-04-03 | 5.120 | 5.330 | 5.100 | 5.240 | 5.240 | 788,100 |
| 2023-03-31 | 5.180 | 5.270 | 5.130 | 5.150 | 5.150 | 851,100 |
| 2023-03-30 | 5.080 | 5.170 | 5.020 | 5.170 | 5.170 | 789,100 |
| 2023-03-29 | 5.020 | 5.160 | 4.990 | 5.020 | 5.020 | 603,100 |
| 2023-03-28 | 4.870 | 5.100 | 4.830 | 5.090 | 5.090 | 699,700 |
| 2023-03-27 | 4.730 | 4.870 | 4.690 | 4.850 | 4.850 | 602,500 |
| 2023-03-24 | 4.900 | 4.960 | 4.800 | 4.860 | 4.860 | 561,800 |
| 2023-03-23 | 4.660 | 4.890 | 4.650 | 4.810 | 4.810 | 805,200 |
| 2023-03-22 | 4.520 | 4.710 | 4.500 | 4.630 | 4.630 | 897,600 |
| 2023-03-21 | 4.720 | 4.720 | 4.470 | 4.520 | 4.520 | 930,000 |
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.