Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.100 | 5.260 | 5.050 | 5.220 | 5.220 | 684,000 |
| 2022-12-19 | 5.070 | 5.110 | 4.940 | 4.960 | 4.960 | 555,600 |
| 2022-12-16 | 5.000 | 5.170 | 4.970 | 5.070 | 5.070 | 1,431,500 |
| 2022-12-15 | 5.030 | 5.160 | 4.950 | 5.030 | 5.030 | 680,400 |
| 2022-12-14 | 5.250 | 5.290 | 5.110 | 5.200 | 5.200 | 685,000 |
| 2022-12-13 | 5.380 | 5.490 | 5.210 | 5.250 | 5.250 | 635,700 |
| 2022-12-12 | 5.140 | 5.240 | 5.080 | 5.170 | 5.170 | 476,500 |
| 2022-12-09 | 5.330 | 5.520 | 5.190 | 5.190 | 5.190 | 882,700 |
| 2022-12-08 | 5.410 | 5.440 | 5.210 | 5.260 | 5.260 | 475,000 |
| 2022-12-07 | 5.200 | 5.420 | 5.200 | 5.360 | 5.360 | 752,200 |
| 2022-12-06 | 5.160 | 5.220 | 5.030 | 5.140 | 5.140 | 658,800 |
| 2022-12-05 | 5.210 | 5.230 | 5.000 | 5.030 | 5.030 | 826,900 |
| 2022-12-02 | 5.010 | 5.300 | 4.940 | 5.230 | 5.230 | 896,300 |
| 2022-12-01 | 5.140 | 5.290 | 5.060 | 5.130 | 5.130 | 973,200 |
| 2022-11-30 | 4.940 | 5.040 | 4.860 | 5.020 | 5.020 | 1,313,800 |
| 2022-11-29 | 4.790 | 4.930 | 4.770 | 4.870 | 4.870 | 540,100 |
| 2022-11-28 | 4.860 | 4.860 | 4.660 | 4.690 | 4.690 | 527,000 |
| 2022-11-25 | 4.850 | 4.920 | 4.840 | 4.860 | 4.860 | 237,500 |
| 2022-11-24 | 4.900 | 4.920 | 4.850 | 4.870 | 4.870 | 137,200 |
| 2022-11-23 | 4.860 | 4.920 | 4.780 | 4.920 | 4.920 | 651,500 |
| 2022-11-22 | 4.600 | 4.860 | 4.590 | 4.860 | 4.860 | 670,200 |
| 2022-11-21 | 4.560 | 4.580 | 4.470 | 4.560 | 4.560 | 447,500 |
| 2022-11-18 | 4.600 | 4.670 | 4.550 | 4.600 | 4.600 | 489,200 |
| 2022-11-17 | 4.500 | 4.630 | 4.400 | 4.600 | 4.600 | 527,400 |
| 2022-11-16 | 4.650 | 4.760 | 4.610 | 4.650 | 4.650 | 656,800 |
| 2022-11-15 | 4.780 | 4.810 | 4.610 | 4.690 | 4.690 | 1,025,100 |
| 2022-11-14 | 4.600 | 4.800 | 4.600 | 4.720 | 4.720 | 903,800 |
| 2022-11-11 | 4.550 | 4.650 | 4.480 | 4.630 | 4.630 | 935,600 |
| 2022-11-10 | 4.280 | 4.640 | 4.160 | 4.600 | 4.600 | 1,431,500 |
| 2022-11-09 | 4.260 | 4.310 | 4.090 | 4.090 | 4.090 | 808,200 |
| 2022-11-08 | 4.010 | 4.330 | 3.970 | 4.290 | 4.290 | 1,049,300 |
| 2022-11-07 | 4.030 | 4.130 | 3.940 | 3.990 | 3.990 | 735,900 |
| 2022-11-04 | 3.800 | 3.970 | 3.770 | 3.970 | 3.970 | 881,500 |
| 2022-11-03 | 3.600 | 3.670 | 3.550 | 3.600 | 3.600 | 518,100 |
| 2022-11-02 | 3.920 | 3.940 | 3.640 | 3.660 | 3.660 | 740,600 |
| 2022-11-01 | 3.950 | 4.040 | 3.890 | 3.890 | 3.890 | 405,000 |
| 2022-10-31 | 3.660 | 3.860 | 3.660 | 3.790 | 3.790 | 952,900 |
| 2022-10-28 | 3.810 | 3.860 | 3.750 | 3.840 | 3.840 | 520,000 |
| 2022-10-27 | 4.010 | 4.040 | 3.870 | 3.890 | 3.890 | 529,800 |
| 2022-10-26 | 3.880 | 4.040 | 3.880 | 3.980 | 3.980 | 894,200 |
| 2022-10-25 | 3.810 | 3.940 | 3.810 | 3.850 | 3.850 | 577,500 |
| 2022-10-24 | 3.830 | 3.850 | 3.730 | 3.830 | 3.830 | 641,500 |
| 2022-10-21 | 3.640 | 3.900 | 3.620 | 3.870 | 3.870 | 612,800 |
| 2022-10-20 | 3.580 | 3.730 | 3.510 | 3.620 | 3.620 | 584,800 |
| 2022-10-19 | 3.650 | 3.650 | 3.530 | 3.570 | 3.570 | 476,800 |
| 2022-10-18 | 3.740 | 3.770 | 3.640 | 3.730 | 3.730 | 597,400 |
| 2022-10-17 | 3.750 | 3.770 | 3.670 | 3.680 | 3.680 | 724,300 |
| 2022-10-14 | 3.790 | 3.800 | 3.570 | 3.590 | 3.590 | 518,000 |
| 2022-10-13 | 3.700 | 3.820 | 3.610 | 3.820 | 3.820 | 646,300 |
| 2022-10-12 | 3.740 | 3.860 | 3.710 | 3.860 | 3.860 | 371,600 |
| 2022-10-11 | 3.790 | 3.920 | 3.740 | 3.790 | 3.790 | 481,500 |
| 2022-10-07 | 4.070 | 4.130 | 3.860 | 3.860 | 3.860 | 843,700 |
| 2022-10-06 | 3.720 | 4.210 | 3.720 | 4.210 | 4.210 | 1,637,900 |
| 2022-10-05 | 3.600 | 3.790 | 3.560 | 3.760 | 3.760 | 794,600 |
| 2022-10-04 | 3.820 | 3.830 | 3.700 | 3.710 | 3.710 | 722,600 |
| 2022-10-03 | 3.580 | 3.720 | 3.510 | 3.710 | 3.710 | 958,400 |
| 2022-09-30 | 3.290 | 3.510 | 3.270 | 3.460 | 3.460 | 841,400 |
| 2022-09-29 | 3.130 | 3.260 | 3.110 | 3.250 | 3.250 | 667,000 |
| 2022-09-28 | 2.920 | 3.200 | 2.920 | 3.180 | 3.180 | 635,300 |
| 2022-09-27 | 2.950 | 3.000 | 2.880 | 2.880 | 2.880 | 526,800 |
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.