Fortuna Silver Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.550	11.710	11.290	11.530	11.530	1,093,900
2025-10-31	11.520	11.620	11.340	11.590	11.590	1,993,900
2025-10-30	11.160	11.590	11.160	11.560	11.560	1,028,600
2025-10-29	11.610	11.610	11.070	11.210	11.210	1,285,800
2025-10-28	11.030	11.390	10.970	11.330	11.330	972,500
2025-10-27	11.150	11.280	10.780	11.130	11.130	1,107,000
2025-10-24	11.300	11.630	11.260	11.430	11.430	1,147,900
2025-10-23	11.610	11.650	11.340	11.460	11.460	987,400
2025-10-22	11.070	11.420	10.980	11.320	11.320	1,212,400
2025-10-21	11.680	11.750	11.160	11.230	11.230	1,586,700
2025-10-20	12.510	12.590	12.220	12.490	12.490	975,400
2025-10-17	13.020	13.150	12.020	12.200	12.200	2,366,500
2025-10-16	13.680	13.770	13.250	13.370	13.370	1,542,300
2025-10-15	13.080	13.760	12.970	13.540	13.540	1,664,000
2025-10-14	12.380	13.150	12.370	12.880	12.880	2,877,500
2025-10-10	12.660	12.660	12.250	12.400	12.400	1,799,900
2025-10-09	13.310	13.380	12.360	12.560	12.560	2,462,300
2025-10-08	12.660	13.330	12.660	13.090	13.090	2,697,700
2025-10-07	12.540	12.540	12.180	12.270	12.270	1,949,400
2025-10-06	12.600	12.940	12.480	12.530	12.530	1,351,100
2025-10-03	12.530	12.690	12.270	12.460	12.460	1,134,900
2025-10-02	12.430	12.550	11.810	12.400	12.400	1,434,000
2025-10-01	12.590	12.900	12.270	12.400	12.400	1,405,700
2025-09-30	11.810	12.680	11.710	12.460	12.460	1,734,500
2025-09-29	12.350	12.420	12.030	12.090	12.090	1,654,500
2025-09-26	11.940	12.230	11.880	12.080	12.080	1,455,200
2025-09-25	11.730	11.940	11.660	11.920	11.920	1,116,700
2025-09-24	11.800	12.110	11.660	11.710	11.710	1,051,000
2025-09-23	11.800	12.200	11.730	11.810	11.810	1,577,000
2025-09-22	11.570	11.850	11.380	11.780	11.780	1,034,500
2025-09-19	11.090	11.340	10.950	11.250	11.250	5,834,500
2025-09-18	10.820	11.080	10.820	10.960	10.960	1,598,900
2025-09-17	10.700	11.180	10.700	10.880	10.880	1,012,000
2025-09-16	11.260	11.280	10.890	10.900	10.900	1,594,000
2025-09-15	11.570	11.800	11.300	11.320	11.320	3,314,500
2025-09-12	11.850	11.950	11.460	11.580	11.580	1,851,600
2025-09-11	10.860	11.660	10.820	11.630	11.630	1,217,900
2025-09-10	10.840	11.100	10.670	10.940	10.940	1,506,400
2025-09-09	10.790	10.880	10.550	10.720	10.720	943,100
2025-09-08	10.900	10.990	10.520	10.820	10.820	2,111,100
2025-09-05	10.720	10.800	10.510	10.640	10.640	1,547,300
2025-09-04	10.530	10.760	10.430	10.540	10.540	1,056,300
2025-09-03	10.900	11.130	10.570	10.750	10.750	1,502,400
2025-09-02	11.060	11.090	10.440	10.710	10.710	1,328,800
2025-08-29	10.230	10.630	10.230	10.590	10.590	1,071,700
2025-08-28	10.520	10.520	10.190	10.270	10.270	760,900
2025-08-27	10.290	10.470	10.140	10.460	10.460	1,274,600
2025-08-26	10.410	10.590	10.350	10.420	10.420	1,539,800
2025-08-25	10.410	10.490	10.310	10.370	10.370	696,600
2025-08-22	10.120	10.600	10.100	10.450	10.450	671,100
2025-08-21	9.850	10.320	9.850	10.220	10.220	572,000
2025-08-20	9.710	9.840	9.630	9.830	9.830	623,700
2025-08-19	9.810	10.000	9.560	9.610	9.610	944,200
2025-08-18	10.100	10.160	9.750	9.950	9.950	622,000
2025-08-15	10.000	10.320	9.910	10.080	10.080	1,678,300
2025-08-14	9.910	10.230	9.850	10.030	10.030	1,332,000
2025-08-13	9.730	10.110	9.720	9.940	9.940	1,255,200
2025-08-12	9.340	9.710	9.270	9.660	9.660	912,000
2025-08-11	8.840	9.330	8.760	9.270	9.270	930,300
2025-08-08	8.750	9.200	8.720	9.050	9.050	2,049,100

← NewerPage 5 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.