Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.790 | 4.840 | 4.680 | 4.770 | 4.770 | 911,600 |
| 2022-04-05 | 4.940 | 5.070 | 4.750 | 4.750 | 4.750 | 1,006,300 |
| 2022-04-04 | 4.990 | 5.010 | 4.870 | 4.990 | 4.990 | 864,700 |
| 2022-04-01 | 4.710 | 4.960 | 4.710 | 4.930 | 4.930 | 883,800 |
| 2022-03-31 | 4.830 | 4.920 | 4.750 | 4.750 | 4.750 | 796,100 |
| 2022-03-30 | 4.800 | 4.950 | 4.760 | 4.810 | 4.810 | 811,400 |
| 2022-03-29 | 4.530 | 4.800 | 4.490 | 4.770 | 4.770 | 1,135,000 |
| 2022-03-28 | 4.700 | 4.770 | 4.610 | 4.660 | 4.660 | 945,100 |
| 2022-03-25 | 4.870 | 4.880 | 4.730 | 4.800 | 4.800 | 1,718,000 |
| 2022-03-24 | 5.180 | 5.200 | 4.870 | 4.880 | 4.880 | 2,719,800 |
| 2022-03-23 | 5.290 | 5.300 | 5.120 | 5.250 | 5.250 | 855,500 |
| 2022-03-22 | 5.310 | 5.320 | 5.120 | 5.200 | 5.200 | 1,004,200 |
| 2022-03-21 | 5.250 | 5.450 | 5.250 | 5.320 | 5.320 | 1,173,800 |
| 2022-03-18 | 5.220 | 5.330 | 5.120 | 5.260 | 5.260 | 2,046,300 |
| 2022-03-17 | 5.450 | 5.570 | 5.290 | 5.310 | 5.310 | 1,469,400 |
| 2022-03-16 | 5.290 | 5.340 | 5.140 | 5.330 | 5.330 | 988,700 |
| 2022-03-15 | 4.890 | 5.360 | 4.890 | 5.280 | 5.280 | 1,005,800 |
| 2022-03-14 | 5.340 | 5.340 | 5.040 | 5.100 | 5.100 | 1,160,500 |
| 2022-03-11 | 5.390 | 5.570 | 5.320 | 5.440 | 5.440 | 909,100 |
| 2022-03-10 | 5.530 | 5.670 | 5.480 | 5.590 | 5.590 | 1,313,700 |
| 2022-03-09 | 5.330 | 5.530 | 5.230 | 5.500 | 5.500 | 1,141,800 |
| 2022-03-08 | 5.500 | 6.000 | 5.460 | 5.610 | 5.610 | 2,453,100 |
| 2022-03-07 | 5.210 | 5.450 | 5.130 | 5.350 | 5.350 | 1,302,200 |
| 2022-03-04 | 5.150 | 5.240 | 5.110 | 5.180 | 5.180 | 1,111,800 |
| 2022-03-03 | 5.080 | 5.160 | 4.990 | 5.110 | 5.110 | 763,500 |
| 2022-03-02 | 5.060 | 5.100 | 4.930 | 5.030 | 5.030 | 1,145,800 |
| 2022-03-01 | 4.750 | 5.200 | 4.740 | 5.190 | 5.190 | 1,639,500 |
| 2022-02-28 | 4.750 | 4.800 | 4.650 | 4.730 | 4.730 | 1,313,900 |
| 2022-02-25 | 4.600 | 4.700 | 4.510 | 4.700 | 4.700 | 845,600 |
| 2022-02-24 | 5.070 | 5.100 | 4.620 | 4.740 | 4.740 | 1,506,000 |
| 2022-02-23 | 4.520 | 4.880 | 4.520 | 4.800 | 4.800 | 856,700 |
| 2022-02-22 | 4.670 | 4.700 | 4.510 | 4.550 | 4.550 | 839,800 |
| 2022-02-18 | 4.840 | 4.840 | 4.610 | 4.640 | 4.640 | 868,100 |
| 2022-02-17 | 4.820 | 4.860 | 4.740 | 4.840 | 4.840 | 826,900 |
| 2022-02-16 | 4.710 | 4.770 | 4.630 | 4.740 | 4.740 | 1,273,400 |
| 2022-02-15 | 4.450 | 4.690 | 4.400 | 4.670 | 4.670 | 585,800 |
| 2022-02-14 | 4.650 | 4.770 | 4.620 | 4.660 | 4.660 | 911,200 |
| 2022-02-11 | 4.280 | 4.620 | 4.280 | 4.580 | 4.580 | 1,211,700 |
| 2022-02-10 | 4.360 | 4.530 | 4.250 | 4.280 | 4.280 | 998,200 |
| 2022-02-09 | 4.470 | 4.500 | 4.380 | 4.400 | 4.400 | 660,200 |
| 2022-02-08 | 4.430 | 4.470 | 4.340 | 4.450 | 4.450 | 704,200 |
| 2022-02-07 | 4.160 | 4.480 | 4.160 | 4.420 | 4.420 | 825,400 |
| 2022-02-04 | 4.150 | 4.230 | 4.090 | 4.130 | 4.130 | 771,600 |
| 2022-02-03 | 4.270 | 4.300 | 4.160 | 4.190 | 4.190 | 625,600 |
| 2022-02-02 | 4.510 | 4.530 | 4.330 | 4.360 | 4.360 | 704,200 |
| 2022-02-01 | 4.400 | 4.590 | 4.390 | 4.470 | 4.470 | 942,100 |
| 2022-01-31 | 4.150 | 4.350 | 4.150 | 4.320 | 4.320 | 687,600 |
| 2022-01-28 | 4.130 | 4.140 | 4.040 | 4.130 | 4.130 | 777,300 |
| 2022-01-27 | 4.280 | 4.360 | 4.170 | 4.170 | 4.170 | 1,006,600 |
| 2022-01-26 | 4.450 | 4.590 | 4.330 | 4.360 | 4.360 | 1,063,400 |
| 2022-01-25 | 4.370 | 4.520 | 4.310 | 4.500 | 4.500 | 647,700 |
| 2022-01-24 | 4.560 | 4.580 | 4.260 | 4.450 | 4.450 | 1,229,500 |
| 2022-01-21 | 4.850 | 4.930 | 4.610 | 4.640 | 4.640 | 1,114,300 |
| 2022-01-20 | 5.120 | 5.150 | 4.880 | 4.900 | 4.900 | 989,200 |
| 2022-01-19 | 4.640 | 5.050 | 4.640 | 5.010 | 5.010 | 1,534,500 |
| 2022-01-18 | 4.630 | 4.730 | 4.540 | 4.590 | 4.590 | 1,073,800 |
| 2022-01-17 | 4.590 | 4.600 | 4.550 | 4.590 | 4.590 | 179,200 |
| 2022-01-14 | 4.700 | 4.700 | 4.560 | 4.610 | 4.610 | 547,500 |
| 2022-01-13 | 4.780 | 4.830 | 4.680 | 4.700 | 4.700 | 520,900 |
| 2022-01-12 | 4.760 | 4.810 | 4.670 | 4.800 | 4.800 | 594,700 |
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.