Fortuna Silver Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.760	4.870	4.710	4.820	4.820	721,100
2023-03-17	4.490	4.800	4.410	4.690	4.690	1,989,600
2023-03-16	4.630	4.680	4.340	4.420	4.420	1,094,700
2023-03-15	4.940	4.980	4.670	4.710	4.710	869,500
2023-03-14	4.790	4.850	4.660	4.810	4.810	654,600
2023-03-13	4.610	4.880	4.610	4.820	4.820	1,352,800
2023-03-10	4.400	4.530	4.390	4.400	4.400	693,300
2023-03-09	4.390	4.450	4.290	4.310	4.310	464,700
2023-03-08	4.400	4.460	4.310	4.350	4.350	398,400
2023-03-07	4.520	4.520	4.340	4.390	4.390	489,100
2023-03-06	4.610	4.640	4.540	4.560	4.560	509,400
2023-03-03	4.600	4.690	4.580	4.690	4.690	463,100
2023-03-02	4.500	4.560	4.470	4.560	4.560	401,200
2023-03-01	4.500	4.550	4.460	4.530	4.530	502,400
2023-02-28	4.380	4.430	4.330	4.430	4.430	685,600
2023-02-27	4.350	4.420	4.330	4.380	4.380	434,800
2023-02-24	4.330	4.360	4.280	4.330	4.330	517,900
2023-02-23	4.420	4.460	4.360	4.390	4.390	365,300
2023-02-22	4.420	4.460	4.370	4.440	4.440	356,800
2023-02-21	4.550	4.600	4.420	4.430	4.430	383,000
2023-02-17	4.500	4.600	4.450	4.590	4.590	393,800
2023-02-16	4.510	4.630	4.460	4.580	4.580	425,700
2023-02-15	4.550	4.560	4.500	4.530	4.530	429,100
2023-02-14	4.550	4.690	4.510	4.670	4.670	590,700
2023-02-13	4.630	4.660	4.580	4.610	4.610	466,400
2023-02-10	4.710	4.720	4.640	4.650	4.650	468,200
2023-02-09	4.890	4.930	4.700	4.740	4.740	594,100
2023-02-08	4.920	4.920	4.780	4.810	4.810	516,500
2023-02-07	4.850	4.970	4.820	4.870	4.870	491,900
2023-02-06	4.930	4.940	4.840	4.840	4.840	506,900
2023-02-03	5.030	5.150	4.920	4.960	4.960	772,400
2023-02-02	5.380	5.490	5.160	5.210	5.210	895,200
2023-02-01	5.100	5.340	5.040	5.330	5.330	769,400
2023-01-31	5.090	5.210	5.030	5.140	5.140	637,700
2023-01-30	5.200	5.240	5.130	5.140	5.140	1,250,200
2023-01-27	5.420	5.440	5.210	5.260	5.260	1,662,800
2023-01-26	5.550	5.590	5.390	5.570	5.570	715,000
2023-01-25	5.050	5.540	5.030	5.520	5.520	1,577,600
2023-01-24	5.030	5.150	4.950	5.130	5.130	966,300
2023-01-23	4.980	5.090	4.930	5.090	5.090	606,200
2023-01-20	4.960	5.090	4.910	5.050	5.050	563,600
2023-01-19	4.730	5.050	4.660	5.040	5.040	1,001,800
2023-01-18	4.770	4.870	4.700	4.700	4.700	692,700
2023-01-17	4.880	4.880	4.680	4.750	4.750	662,700
2023-01-16	4.910	4.950	4.900	4.920	4.920	199,400
2023-01-13	4.890	5.000	4.890	4.930	4.930	725,200
2023-01-12	4.940	4.970	4.800	4.900	4.900	724,200
2023-01-11	4.980	5.000	4.860	4.860	4.860	656,500
2023-01-10	4.820	4.990	4.810	4.970	4.970	623,700
2023-01-09	4.940	4.970	4.830	4.840	4.840	704,500
2023-01-06	4.820	4.920	4.710	4.890	4.890	1,205,000
2023-01-05	5.040	5.040	4.580	4.730	4.730	2,110,700
2023-01-04	5.260	5.340	5.190	5.280	5.280	869,000
2023-01-03	5.190	5.380	5.120	5.180	5.180	876,000
2022-12-30	5.140	5.140	5.020	5.090	5.090	304,100
2022-12-29	5.240	5.250	5.110	5.110	5.110	350,700
2022-12-28	5.280	5.300	5.130	5.180	5.180	384,600
2022-12-23	5.230	5.270	5.080	5.240	5.240	653,200
2022-12-22	5.180	5.250	5.050	5.220	5.220	543,300
2022-12-21	5.270	5.350	5.240	5.270	5.270	561,800

← NewerPage 16 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.