Fortuna Silver Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.200	12.430	12.060	12.100	12.100	920,800
2026-07-21	11.610	11.960	11.500	11.950	11.950	876,200
2026-07-20	11.400	11.480	11.230	11.300	11.300	357,900
2026-07-17	11.290	11.580	11.250	11.440	11.440	567,500
2026-07-16	11.620	11.630	11.380	11.550	11.550	660,900
2026-07-15	11.970	12.090	11.600	11.900	11.900	789,700
2026-07-14	12.230	12.300	11.920	11.970	11.970	386,700
2026-07-13	11.850	11.950	11.700	11.840	11.840	756,100
2026-07-10	11.990	12.220	11.950	12.030	12.030	508,500
2026-07-09	11.830	12.150	11.660	12.120	12.120	603,300
2026-07-08	11.710	11.830	11.250	11.530	11.530	507,700
2026-07-07	12.250	12.400	11.840	11.940	11.940	1,090,100
2026-07-06	12.670	12.730	12.200	12.360	12.360	888,700
2026-07-03	12.590	12.740	12.500	12.740	12.740	145,800
2026-07-02	12.210	12.500	12.020	12.380	12.380	672,800
2026-06-30	11.950	12.120	11.800	11.990	11.990	576,700
2026-06-29	11.940	11.950	11.670	11.890	11.890	501,200
2026-06-26	12.020	12.350	11.980	12.080	12.080	513,100
2026-06-25	12.050	12.280	11.750	11.920	11.920	878,500
2026-06-24	11.750	12.100	11.640	11.810	11.810	595,900
2026-06-23	12.200	12.540	12.160	12.210	12.210	440,800
2026-06-22	12.890	12.980	12.730	12.840	12.840	459,800
2026-06-19	13.000	13.060	12.660	12.870	12.870	517,900
2026-06-18	13.220	13.640	12.840	13.100	13.100	2,289,500
2026-06-17	13.520	14.030	13.300	13.330	13.330	686,400
2026-06-16	13.350	13.720	13.130	13.570	13.570	779,100
2026-06-15	13.310	13.540	13.100	13.210	13.210	630,200
2026-06-12	12.170	12.600	12.040	12.480	12.480	577,300
2026-06-11	11.430	12.020	11.360	11.980	11.980	895,500
2026-06-10	11.600	11.830	11.300	11.320	11.320	701,400
2026-06-09	12.310	12.370	11.560	11.960	11.960	1,084,500
2026-06-08	12.190	12.310	12.110	12.180	12.180	1,037,000
2026-06-05	12.730	12.800	12.040	12.090	12.090	1,066,400
2026-06-04	13.340	13.520	13.070	13.140	13.140	1,358,900
2026-06-03	13.350	13.430	13.070	13.090	13.090	475,000
2026-06-02	13.800	13.930	13.460	13.600	13.600	444,600
2026-06-01	13.480	13.880	13.240	13.650	13.650	563,800
2026-05-29	13.510	13.980	13.450	13.830	13.830	1,443,300
2026-05-28	12.930	13.790	12.870	13.550	13.550	877,900
2026-05-27	13.200	13.450	13.100	13.170	13.170	558,300
2026-05-26	13.150	13.560	13.150	13.510	13.510	466,200
2026-05-25	13.240	13.420	13.220	13.420	13.420	203,300
2026-05-22	12.970	13.060	12.740	12.900	12.900	435,900
2026-05-21	12.700	13.250	12.620	12.990	12.990	1,675,200
2026-05-20	12.800	12.970	12.580	12.930	12.930	619,100
2026-05-19	12.880	12.880	12.490	12.580	12.580	1,852,000
2026-05-15	13.490	13.560	12.940	13.140	13.140	1,272,300
2026-05-14	14.610	14.610	14.020	14.180	14.180	1,669,700
2026-05-13	14.700	14.750	14.250	14.650	14.650	681,300
2026-05-12	14.670	14.880	13.870	14.830	14.830	908,600
2026-05-11	14.950	15.320	14.630	14.900	14.900	2,066,100
2026-05-08	14.570	15.040	14.320	14.750	14.750	1,218,800
2026-05-07	14.110	15.240	14.050	14.260	14.260	1,436,300
2026-05-06	13.190	13.620	13.190	13.460	13.460	800,100
2026-05-05	12.740	12.840	12.520	12.580	12.580	756,000
2026-05-04	12.720	12.900	12.480	12.530	12.530	638,500
2026-05-01	13.080	13.210	12.860	12.900	12.900	589,600
2026-04-30	13.170	13.420	12.870	13.100	13.100	3,445,900
2026-04-29	12.920	12.970	12.610	12.770	12.770	1,028,700
2026-04-28	13.410	13.510	12.970	13.130	13.130	783,600

← NewerPage 2 of 21 · 1,256 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.