Fortuna Silver Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.370	16.370	14.950	15.510	15.510	1,454,100
2026-01-28	15.820	16.130	15.480	16.090	16.090	1,963,500
2026-01-27	15.750	15.870	15.090	15.730	15.730	1,887,200
2026-01-26	16.700	17.140	15.710	15.730	15.730	2,367,900
2026-01-23	15.950	16.120	15.630	15.970	15.970	1,009,900
2026-01-22	14.960	15.980	14.960	15.740	15.740	1,171,400
2026-01-21	15.190	15.330	14.660	14.990	14.990	1,477,200
2026-01-20	15.000	15.110	14.640	14.940	14.940	1,257,700
2026-01-19	14.790	15.000	14.790	14.870	14.870	475,400
2026-01-16	14.160	14.580	13.830	14.490	14.490	1,583,500
2026-01-15	13.970	14.430	13.910	14.290	14.290	817,900
2026-01-14	14.680	14.680	14.080	14.320	14.320	1,158,800
2026-01-13	14.680	15.000	14.360	14.420	14.420	1,206,700
2026-01-12	14.650	14.910	14.550	14.580	14.580	945,300
2026-01-09	14.000	14.390	13.890	14.280	14.280	902,900
2026-01-08	13.680	13.820	13.490	13.810	13.810	1,502,000
2026-01-07	13.870	14.110	13.410	13.910	13.910	1,065,000
2026-01-06	13.850	14.410	13.730	14.380	14.380	1,147,100
2026-01-05	13.300	14.220	13.300	13.740	13.740	1,354,900
2026-01-02	13.710	13.780	12.660	13.090	13.090	857,800
2025-12-31	13.520	13.710	13.400	13.450	13.450	615,700
2025-12-30	13.860	13.970	13.530	13.640	13.640	900,900
2025-12-29	13.500	13.920	13.310	13.600	13.600	1,237,500
2025-12-24	13.900	13.920	13.540	13.820	13.820	383,400
2025-12-23	14.130	14.130	13.520	13.950	13.950	1,555,200
2025-12-22	13.950	14.200	13.730	13.980	13.980	941,400
2025-12-19	13.190	13.750	13.190	13.660	13.660	5,365,200
2025-12-18	13.470	13.720	13.150	13.230	13.230	1,130,100
2025-12-17	13.360	13.550	13.150	13.450	13.450	1,155,600
2025-12-16	13.240	13.430	12.930	13.100	13.100	1,503,900
2025-12-15	13.690	13.720	13.010	13.210	13.210	1,840,600
2025-12-12	13.820	13.830	13.220	13.440	13.440	1,773,600
2025-12-11	13.230	13.860	13.150	13.480	13.480	1,140,500
2025-12-10	13.070	13.300	12.690	13.180	13.180	1,343,800
2025-12-09	12.850	13.280	12.720	13.160	13.160	860,687
2025-12-08	12.840	13.080	12.780	12.800	12.800	837,421
2025-12-05	13.180	13.340	12.760	12.810	12.810	1,196,000
2025-12-04	13.180	13.190	12.930	12.980	12.980	636,400
2025-12-03	13.780	13.780	13.260	13.330	13.330	785,400
2025-12-02	13.640	13.750	13.120	13.600	13.600	1,236,400
2025-12-01	14.210	14.500	13.870	13.880	13.880	1,583,300
2025-11-28	13.850	14.220	13.700	14.130	14.130	1,031,100
2025-11-27	13.850	13.850	13.710	13.770	13.770	210,900
2025-11-26	13.380	13.740	13.230	13.710	13.710	1,245,000
2025-11-25	12.820	13.290	12.760	13.150	13.150	999,500
2025-11-24	11.880	12.860	11.750	12.800	12.800	4,826,400
2025-11-21	11.310	11.680	11.280	11.590	11.590	1,513,800
2025-11-20	11.920	12.130	11.350	11.380	11.380	1,682,700
2025-11-19	11.860	12.210	11.720	11.970	11.970	823,300
2025-11-18	11.550	11.800	11.380	11.610	11.610	976,200
2025-11-17	11.720	11.780	11.390	11.600	11.600	746,000
2025-11-14	11.290	11.850	11.120	11.740	11.740	1,221,300
2025-11-13	12.210	12.210	11.630	11.790	11.790	1,560,400
2025-11-12	11.860	12.330	11.790	12.100	12.100	1,462,300
2025-11-11	11.840	11.840	11.440	11.750	11.750	563,000
2025-11-10	11.980	12.190	11.760	11.810	11.810	1,366,200
2025-11-07	11.330	11.640	11.070	11.490	11.490	1,362,400
2025-11-06	11.550	11.740	11.240	11.270	11.270	1,150,100
2025-11-05	11.250	11.370	10.920	11.130	11.130	1,007,500
2025-11-04	11.180	11.300	11.020	11.050	11.050	1,125,500

← NewerPage 4 of 21 · 1,255 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.