Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.780 | 3.820 | 3.620 | 3.660 | 3.660 | 1,032,300 |
| 2022-06-29 | 3.990 | 4.000 | 3.740 | 3.840 | 3.840 | 526,500 |
| 2022-06-28 | 4.150 | 4.160 | 3.890 | 3.930 | 3.930 | 550,200 |
| 2022-06-27 | 4.080 | 4.150 | 4.030 | 4.140 | 4.140 | 486,100 |
| 2022-06-24 | 3.900 | 4.090 | 3.850 | 4.060 | 4.060 | 371,000 |
| 2022-06-23 | 4.010 | 4.110 | 3.820 | 3.870 | 3.870 | 468,300 |
| 2022-06-22 | 4.120 | 4.220 | 4.020 | 4.030 | 4.030 | 857,600 |
| 2022-06-21 | 4.010 | 4.270 | 3.970 | 4.190 | 4.190 | 610,300 |
| 2022-06-20 | 4.000 | 4.030 | 3.980 | 4.010 | 4.010 | 93,000 |
| 2022-06-17 | 4.130 | 4.150 | 3.980 | 4.000 | 4.000 | 668,000 |
| 2022-06-16 | 4.010 | 4.210 | 3.960 | 4.150 | 4.150 | 863,500 |
| 2022-06-15 | 4.090 | 4.220 | 4.010 | 4.120 | 4.120 | 687,100 |
| 2022-06-14 | 4.200 | 4.230 | 3.880 | 3.970 | 3.970 | 1,351,800 |
| 2022-06-13 | 4.370 | 4.470 | 4.140 | 4.160 | 4.160 | 888,100 |
| 2022-06-10 | 4.220 | 4.710 | 4.170 | 4.680 | 4.680 | 1,174,400 |
| 2022-06-09 | 4.450 | 4.480 | 4.300 | 4.300 | 4.300 | 697,900 |
| 2022-06-08 | 4.410 | 4.530 | 4.350 | 4.510 | 4.510 | 550,400 |
| 2022-06-07 | 4.360 | 4.490 | 4.320 | 4.430 | 4.430 | 475,100 |
| 2022-06-06 | 4.500 | 4.610 | 4.320 | 4.380 | 4.380 | 744,000 |
| 2022-06-03 | 4.580 | 4.620 | 4.430 | 4.460 | 4.460 | 476,800 |
| 2022-06-02 | 4.380 | 4.700 | 4.360 | 4.640 | 4.640 | 805,200 |
| 2022-06-01 | 4.220 | 4.340 | 4.200 | 4.300 | 4.300 | 530,600 |
| 2022-05-31 | 4.330 | 4.420 | 4.120 | 4.170 | 4.170 | 863,700 |
| 2022-05-30 | 4.430 | 4.430 | 4.370 | 4.420 | 4.420 | 88,100 |
| 2022-05-27 | 4.460 | 4.490 | 4.380 | 4.420 | 4.420 | 343,300 |
| 2022-05-26 | 4.360 | 4.450 | 4.320 | 4.380 | 4.380 | 234,700 |
| 2022-05-25 | 4.300 | 4.380 | 4.260 | 4.340 | 4.340 | 375,900 |
| 2022-05-24 | 4.410 | 4.450 | 4.300 | 4.370 | 4.370 | 491,700 |
| 2022-05-20 | 4.370 | 4.400 | 4.240 | 4.370 | 4.370 | 639,200 |
| 2022-05-19 | 4.080 | 4.440 | 4.060 | 4.350 | 4.350 | 804,400 |
| 2022-05-18 | 4.100 | 4.120 | 3.940 | 3.960 | 3.960 | 564,500 |
| 2022-05-17 | 4.060 | 4.160 | 4.000 | 4.110 | 4.110 | 563,000 |
| 2022-05-16 | 3.950 | 3.990 | 3.870 | 3.960 | 3.960 | 701,300 |
| 2022-05-13 | 3.580 | 3.960 | 3.570 | 3.910 | 3.910 | 981,500 |
| 2022-05-12 | 3.720 | 3.820 | 3.480 | 3.550 | 3.550 | 1,359,900 |
| 2022-05-11 | 3.860 | 4.030 | 3.740 | 3.760 | 3.760 | 1,132,300 |
| 2022-05-10 | 3.990 | 4.040 | 3.730 | 3.790 | 3.790 | 1,135,000 |
| 2022-05-09 | 4.130 | 4.160 | 3.870 | 3.870 | 3.870 | 970,100 |
| 2022-05-06 | 4.280 | 4.330 | 4.210 | 4.220 | 4.220 | 520,000 |
| 2022-05-05 | 4.720 | 4.720 | 4.260 | 4.290 | 4.290 | 829,500 |
| 2022-05-04 | 4.570 | 4.670 | 4.460 | 4.650 | 4.650 | 584,200 |
| 2022-05-03 | 4.380 | 4.610 | 4.380 | 4.580 | 4.580 | 666,900 |
| 2022-05-02 | 4.350 | 4.410 | 4.220 | 4.390 | 4.390 | 822,500 |
| 2022-04-29 | 4.580 | 4.650 | 4.480 | 4.490 | 4.490 | 1,508,300 |
| 2022-04-28 | 4.430 | 4.570 | 4.330 | 4.560 | 4.560 | 810,700 |
| 2022-04-27 | 4.460 | 4.490 | 4.320 | 4.330 | 4.330 | 790,500 |
| 2022-04-26 | 4.670 | 4.680 | 4.430 | 4.430 | 4.430 | 692,900 |
| 2022-04-25 | 4.660 | 4.700 | 4.450 | 4.610 | 4.610 | 1,261,800 |
| 2022-04-22 | 4.940 | 5.010 | 4.780 | 4.800 | 4.800 | 974,300 |
| 2022-04-21 | 5.250 | 5.250 | 4.940 | 4.990 | 4.990 | 971,500 |
| 2022-04-20 | 5.260 | 5.350 | 5.170 | 5.320 | 5.320 | 684,000 |
| 2022-04-19 | 5.450 | 5.460 | 5.280 | 5.330 | 5.330 | 779,700 |
| 2022-04-18 | 5.720 | 5.760 | 5.470 | 5.500 | 5.500 | 1,052,400 |
| 2022-04-14 | 5.500 | 5.660 | 5.460 | 5.610 | 5.610 | 883,000 |
| 2022-04-13 | 5.440 | 5.600 | 5.410 | 5.530 | 5.530 | 1,236,500 |
| 2022-04-12 | 5.280 | 5.450 | 5.210 | 5.340 | 5.340 | 1,414,400 |
| 2022-04-11 | 5.260 | 5.290 | 5.080 | 5.210 | 5.210 | 1,049,300 |
| 2022-04-08 | 4.900 | 5.180 | 4.890 | 5.130 | 5.130 | 1,223,100 |
| 2022-04-07 | 4.820 | 4.940 | 4.750 | 4.880 | 4.880 | 788,500 |
| 2022-04-06 | 4.790 | 4.840 | 4.680 | 4.770 | 4.770 | 911,600 |
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.