Fortuna Silver Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.840	13.910	13.610	13.740	13.740	702,900
2026-04-24	13.890	14.160	13.730	14.010	14.010	595,500
2026-04-23	13.940	14.120	13.480	13.840	13.840	917,600
2026-04-22	14.120	14.380	13.960	14.160	14.160	617,300
2026-04-21	14.360	14.490	13.760	13.780	13.780	812,300
2026-04-20	14.630	14.790	14.510	14.580	14.580	995,200
2026-04-17	14.670	15.380	14.670	14.900	14.900	839,100
2026-04-16	14.500	14.600	14.280	14.310	14.310	728,900
2026-04-15	14.680	14.790	14.320	14.360	14.360	628,900
2026-04-14	14.700	14.880	14.520	14.790	14.790	625,900
2026-04-13	14.220	14.500	14.200	14.410	14.410	409,200
2026-04-10	14.580	14.660	14.370	14.500	14.500	449,800
2026-04-09	14.690	14.900	14.250	14.420	14.420	557,000
2026-04-08	15.250	15.440	14.370	14.610	14.610	812,300
2026-04-07	14.130	14.480	13.870	14.420	14.420	881,800
2026-04-06	14.320	14.500	14.110	14.300	14.300	1,252,900
2026-04-02	13.490	14.510	13.460	14.310	14.310	600,700
2026-04-01	14.080	14.800	13.940	14.480	14.480	977,600
2026-03-31	13.360	13.850	13.360	13.830	13.830	881,700
2026-03-30	13.520	13.650	12.880	13.040	13.040	1,445,000
2026-03-27	12.620	13.320	12.620	13.190	13.190	731,100
2026-03-26	12.600	13.120	12.580	12.660	12.660	803,900
2026-03-25	13.400	13.400	12.910	13.110	13.110	980,300
2026-03-24	12.280	12.780	12.070	12.700	12.700	901,800
2026-03-23	11.650	12.660	11.650	12.460	12.460	2,206,400
2026-03-20	12.380	12.380	11.520	11.800	11.800	7,051,500
2026-03-19	12.310	12.400	11.840	12.350	12.350	1,191,800
2026-03-18	13.570	13.720	13.110	13.210	13.210	950,000
2026-03-17	14.330	14.390	13.940	14.100	14.100	529,800
2026-03-16	14.010	14.430	13.740	14.120	14.120	1,291,700
2026-03-13	14.940	15.070	14.030	14.120	14.120	749,100
2026-03-12	15.310	15.350	14.760	15.080	15.080	823,400
2026-03-11	15.590	15.590	14.950	15.380	15.380	719,200
2026-03-10	16.150	16.290	15.820	15.930	15.930	703,959
2026-03-09	15.280	15.820	14.640	15.780	15.780	1,673,368
2026-03-06	15.520	15.890	15.210	15.690	15.690	1,525,000
2026-03-05	16.460	16.500	15.580	16.060	16.060	896,400
2026-03-04	17.170	17.180	16.630	16.880	16.880	979,700
2026-03-03	17.470	17.500	16.360	16.760	16.760	972,600
2026-03-02	18.870	18.870	17.990	18.540	18.540	775,000
2026-02-27	18.810	18.850	18.210	18.640	18.640	1,819,000
2026-02-26	18.020	18.670	17.790	18.630	18.630	935,500
2026-02-25	18.990	18.990	18.020	18.080	18.080	773,400
2026-02-24	17.820	18.750	17.710	18.610	18.610	1,071,600
2026-02-23	16.980	18.330	16.800	18.280	18.280	1,438,200
2026-02-20	15.070	16.780	14.990	16.770	16.770	1,855,900
2026-02-19	14.350	15.420	14.220	14.950	14.950	1,231,100
2026-02-18	14.430	14.530	14.140	14.360	14.360	1,191,600
2026-02-17	14.370	14.510	13.710	14.110	14.110	1,456,200
2026-02-13	14.580	15.080	14.310	15.060	15.060	613,400
2026-02-12	15.450	15.460	14.070	14.130	14.130	1,905,300
2026-02-11	15.430	15.590	14.930	15.510	15.510	906,500
2026-02-10	14.860	15.190	14.750	15.070	15.070	674,900
2026-02-09	14.400	14.970	14.260	14.960	14.960	906,600
2026-02-06	13.670	14.240	13.670	14.210	14.210	1,068,900
2026-02-05	13.770	14.150	13.270	13.360	13.360	1,576,600
2026-02-04	14.500	14.620	13.820	14.470	14.470	1,551,400
2026-02-03	14.230	14.340	13.430	13.980	13.980	1,486,900
2026-02-02	13.150	13.860	13.150	13.410	13.410	1,564,200
2026-01-30	14.060	14.670	13.150	13.320	13.320	2,197,200

← NewerPage 3 of 5 · 251 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.