Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.500 | 4.610 | 4.460 | 4.610 | 4.610 | 557,300 |
| 2022-01-07 | 4.550 | 4.600 | 4.470 | 4.560 | 4.560 | 612,400 |
| 2022-01-06 | 4.640 | 4.710 | 4.520 | 4.550 | 4.550 | 1,035,200 |
| 2022-01-05 | 5.020 | 5.080 | 4.750 | 4.770 | 4.770 | 1,044,700 |
| 2022-01-04 | 4.950 | 5.050 | 4.890 | 4.960 | 4.960 | 867,400 |
| 2021-12-31 | 4.990 | 5.030 | 4.880 | 4.940 | 4.940 | 1,444,700 |
| 2021-12-30 | 4.880 | 5.060 | 4.880 | 4.980 | 4.980 | 948,000 |
| 2021-12-29 | 5.020 | 5.050 | 4.880 | 4.900 | 4.900 | 1,271,200 |
| 2021-12-24 | 5.130 | 5.230 | 5.130 | 5.150 | 5.150 | 342,800 |
| 2021-12-23 | 5.020 | 5.160 | 4.940 | 5.090 | 5.090 | 1,470,700 |
| 2021-12-22 | 5.000 | 5.080 | 4.930 | 5.070 | 5.070 | 1,001,500 |
| 2021-12-21 | 5.000 | 5.070 | 4.840 | 4.980 | 4.980 | 1,417,700 |
| 2021-12-20 | 4.710 | 4.990 | 4.670 | 4.900 | 4.900 | 2,952,200 |
| 2021-12-17 | 4.210 | 4.280 | 4.130 | 4.180 | 4.180 | 962,100 |
| 2021-12-16 | 4.060 | 4.240 | 4.050 | 4.160 | 4.160 | 1,351,400 |
| 2021-12-15 | 3.940 | 3.960 | 3.770 | 3.930 | 3.930 | 1,393,300 |
| 2021-12-14 | 4.010 | 4.110 | 3.950 | 3.980 | 3.980 | 944,600 |
| 2021-12-13 | 4.120 | 4.230 | 4.050 | 4.130 | 4.130 | 748,000 |
| 2021-12-10 | 4.230 | 4.230 | 4.100 | 4.110 | 4.110 | 461,200 |
| 2021-12-09 | 4.300 | 4.310 | 4.150 | 4.160 | 4.160 | 766,600 |
| 2021-12-08 | 4.300 | 4.390 | 4.270 | 4.360 | 4.360 | 700,600 |
| 2021-12-07 | 4.320 | 4.440 | 4.310 | 4.360 | 4.360 | 976,500 |
| 2021-12-06 | 4.180 | 4.350 | 4.110 | 4.320 | 4.320 | 916,600 |
| 2021-12-03 | 4.180 | 4.230 | 4.050 | 4.220 | 4.220 | 1,150,200 |
| 2021-12-02 | 4.170 | 4.200 | 4.010 | 4.180 | 4.180 | 1,304,200 |
| 2021-12-01 | 4.460 | 4.560 | 4.160 | 4.170 | 4.170 | 1,144,400 |
| 2021-11-30 | 4.430 | 4.650 | 4.350 | 4.450 | 4.450 | 1,908,400 |
| 2021-11-29 | 4.470 | 4.480 | 4.330 | 4.430 | 4.430 | 2,262,600 |
| 2021-11-26 | 4.650 | 4.670 | 4.380 | 4.450 | 4.450 | 1,056,500 |
| 2021-11-25 | 4.600 | 4.670 | 4.600 | 4.620 | 4.620 | 244,400 |
| 2021-11-24 | 4.600 | 4.670 | 4.560 | 4.590 | 4.590 | 631,500 |
| 2021-11-23 | 4.730 | 4.820 | 4.520 | 4.620 | 4.620 | 1,417,000 |
| 2021-11-22 | 4.800 | 4.920 | 4.610 | 4.860 | 4.860 | 1,205,900 |
| 2021-11-19 | 5.040 | 5.050 | 4.840 | 4.850 | 4.850 | 1,100,500 |
| 2021-11-18 | 5.040 | 5.080 | 4.940 | 4.990 | 4.990 | 907,000 |
| 2021-11-17 | 4.930 | 5.190 | 4.920 | 5.100 | 5.100 | 1,435,900 |
| 2021-11-16 | 5.000 | 5.090 | 4.860 | 4.880 | 4.880 | 1,649,600 |
| 2021-11-15 | 4.840 | 5.050 | 4.690 | 5.000 | 5.000 | 2,665,600 |
| 2021-11-12 | 5.800 | 5.810 | 4.780 | 4.850 | 4.850 | 7,270,200 |
| 2021-11-11 | 6.710 | 6.950 | 6.110 | 6.240 | 6.240 | 2,503,800 |
| 2021-11-10 | 6.630 | 6.820 | 6.520 | 6.560 | 6.560 | 1,078,800 |
| 2021-11-09 | 6.420 | 6.480 | 6.290 | 6.480 | 6.480 | 549,600 |
| 2021-11-08 | 6.430 | 6.470 | 6.360 | 6.410 | 6.410 | 710,200 |
| 2021-11-05 | 6.140 | 6.330 | 6.050 | 6.310 | 6.310 | 723,200 |
| 2021-11-04 | 6.270 | 6.410 | 6.040 | 6.050 | 6.050 | 830,600 |
| 2021-11-03 | 6.000 | 6.140 | 5.900 | 6.100 | 6.100 | 646,500 |
| 2021-11-02 | 6.080 | 6.120 | 6.010 | 6.070 | 6.070 | 741,900 |
| 2021-11-01 | 6.050 | 6.230 | 5.980 | 6.180 | 6.180 | 635,100 |
| 2021-10-29 | 6.290 | 6.300 | 6.000 | 6.000 | 6.000 | 2,947,100 |
| 2021-10-28 | 6.340 | 6.400 | 6.260 | 6.350 | 6.350 | 1,038,200 |
| 2021-10-27 | 6.330 | 6.390 | 6.240 | 6.310 | 6.310 | 1,058,100 |
| 2021-10-26 | 6.220 | 6.320 | 6.150 | 6.300 | 6.300 | 1,092,300 |
| 2021-10-25 | 6.160 | 6.370 | 6.080 | 6.280 | 6.280 | 1,170,300 |
| 2021-10-22 | 6.090 | 6.250 | 6.000 | 6.080 | 6.080 | 1,165,300 |
| 2021-10-21 | 5.930 | 5.990 | 5.840 | 5.930 | 5.930 | 581,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.