Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2.900 | 2.970 | 2.820 | 2.850 | 2.850 | 811,100 |
| 2022-09-23 | 3.000 | 3.000 | 2.850 | 2.900 | 2.900 | 935,500 |
| 2022-09-22 | 3.190 | 3.260 | 3.070 | 3.100 | 3.100 | 387,000 |
| 2022-09-21 | 3.160 | 3.280 | 3.090 | 3.150 | 3.150 | 450,400 |
| 2022-09-20 | 3.130 | 3.130 | 3.060 | 3.130 | 3.130 | 453,100 |
| 2022-09-19 | 3.100 | 3.200 | 3.070 | 3.180 | 3.180 | 592,800 |
| 2022-09-16 | 3.040 | 3.190 | 3.000 | 3.160 | 3.160 | 1,182,100 |
| 2022-09-15 | 3.140 | 3.240 | 3.050 | 3.090 | 3.090 | 595,700 |
| 2022-09-14 | 3.230 | 3.260 | 3.180 | 3.180 | 3.180 | 510,800 |
| 2022-09-13 | 3.240 | 3.320 | 3.180 | 3.210 | 3.210 | 430,000 |
| 2022-09-12 | 3.370 | 3.430 | 3.330 | 3.380 | 3.380 | 500,200 |
| 2022-09-09 | 3.200 | 3.250 | 3.170 | 3.250 | 3.250 | 523,000 |
| 2022-09-08 | 3.070 | 3.160 | 3.050 | 3.160 | 3.160 | 601,700 |
| 2022-09-07 | 2.950 | 3.120 | 2.920 | 3.100 | 3.100 | 560,400 |
| 2022-09-06 | 3.020 | 3.090 | 2.930 | 2.930 | 2.930 | 663,100 |
| 2022-09-02 | 2.970 | 3.060 | 2.920 | 2.980 | 2.980 | 634,300 |
| 2022-09-01 | 2.970 | 2.970 | 2.860 | 2.870 | 2.870 | 652,800 |
| 2022-08-31 | 3.000 | 3.060 | 2.960 | 3.040 | 3.040 | 954,900 |
| 2022-08-30 | 3.130 | 3.150 | 3.020 | 3.050 | 3.050 | 490,300 |
| 2022-08-29 | 3.110 | 3.230 | 3.100 | 3.140 | 3.140 | 576,900 |
| 2022-08-26 | 3.350 | 3.410 | 3.130 | 3.170 | 3.170 | 810,100 |
| 2022-08-25 | 3.350 | 3.410 | 3.310 | 3.370 | 3.370 | 518,300 |
| 2022-08-24 | 3.210 | 3.350 | 3.200 | 3.330 | 3.330 | 643,300 |
| 2022-08-23 | 3.150 | 3.320 | 3.150 | 3.230 | 3.230 | 668,800 |
| 2022-08-22 | 3.110 | 3.170 | 3.080 | 3.140 | 3.140 | 1,018,000 |
| 2022-08-19 | 3.230 | 3.250 | 3.150 | 3.150 | 3.150 | 703,000 |
| 2022-08-18 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 561,500 |
| 2022-08-17 | 3.410 | 3.430 | 3.230 | 3.250 | 3.250 | 1,045,100 |
| 2022-08-16 | 3.400 | 3.470 | 3.390 | 3.450 | 3.450 | 755,000 |
| 2022-08-15 | 3.370 | 3.450 | 3.310 | 3.440 | 3.440 | 812,200 |
| 2022-08-12 | 3.400 | 3.520 | 3.360 | 3.440 | 3.440 | 750,200 |
| 2022-08-11 | 3.580 | 3.610 | 3.330 | 3.350 | 3.350 | 1,395,000 |
| 2022-08-10 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 675,800 |
| 2022-08-09 | 3.840 | 3.840 | 3.660 | 3.740 | 3.740 | 509,300 |
| 2022-08-08 | 3.770 | 3.860 | 3.770 | 3.820 | 3.820 | 466,100 |
| 2022-08-05 | 3.600 | 3.690 | 3.540 | 3.680 | 3.680 | 774,100 |
| 2022-08-04 | 3.550 | 3.750 | 3.500 | 3.710 | 3.710 | 834,800 |
| 2022-08-03 | 3.630 | 3.640 | 3.460 | 3.510 | 3.510 | 663,700 |
| 2022-08-02 | 3.710 | 3.750 | 3.600 | 3.620 | 3.620 | 946,600 |
| 2022-07-29 | 3.630 | 3.710 | 3.510 | 3.670 | 3.670 | 607,300 |
| 2022-07-28 | 3.540 | 3.640 | 3.450 | 3.580 | 3.580 | 684,000 |
| 2022-07-27 | 3.260 | 3.410 | 3.210 | 3.400 | 3.400 | 568,600 |
| 2022-07-26 | 3.240 | 3.300 | 3.210 | 3.240 | 3.240 | 571,500 |
| 2022-07-25 | 3.280 | 3.280 | 3.090 | 3.200 | 3.200 | 839,500 |
| 2022-07-22 | 3.390 | 3.520 | 3.280 | 3.300 | 3.300 | 1,004,300 |
| 2022-07-21 | 3.340 | 3.410 | 3.280 | 3.340 | 3.340 | 1,138,900 |
| 2022-07-20 | 3.510 | 3.560 | 3.340 | 3.340 | 3.340 | 872,400 |
| 2022-07-19 | 3.510 | 3.590 | 3.450 | 3.500 | 3.500 | 1,037,000 |
| 2022-07-18 | 3.520 | 3.590 | 3.470 | 3.470 | 3.470 | 1,006,600 |
| 2022-07-15 | 3.480 | 3.500 | 3.320 | 3.440 | 3.440 | 537,500 |
| 2022-07-14 | 3.370 | 3.460 | 3.270 | 3.420 | 3.420 | 808,200 |
| 2022-07-13 | 3.350 | 3.590 | 3.310 | 3.530 | 3.530 | 790,700 |
| 2022-07-12 | 3.370 | 3.460 | 3.280 | 3.320 | 3.320 | 578,700 |
| 2022-07-11 | 3.480 | 3.560 | 3.390 | 3.390 | 3.390 | 780,200 |
| 2022-07-08 | 3.570 | 3.600 | 3.460 | 3.510 | 3.510 | 380,300 |
| 2022-07-07 | 3.470 | 3.650 | 3.460 | 3.540 | 3.540 | 460,200 |
| 2022-07-06 | 3.450 | 3.540 | 3.300 | 3.410 | 3.410 | 985,700 |
| 2022-07-05 | 3.700 | 3.700 | 3.400 | 3.450 | 3.450 | 1,141,700 |
| 2022-07-04 | 3.660 | 3.820 | 3.660 | 3.780 | 3.780 | 256,000 |
| 2022-06-30 | 3.780 | 3.820 | 3.620 | 3.660 | 3.660 | 1,032,300 |
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.