Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.390 | 9.390 | 8.490 | 8.550 | 8.550 | 2,903,100 |
| 2025-08-06 | 9.540 | 9.760 | 9.490 | 9.720 | 9.720 | 808,200 |
| 2025-08-05 | 9.180 | 9.600 | 9.150 | 9.580 | 9.580 | 1,121,500 |
| 2025-08-01 | 9.180 | 9.180 | 8.740 | 8.820 | 8.820 | 791,100 |
| 2025-07-31 | 9.040 | 9.070 | 8.880 | 8.940 | 8.940 | 655,700 |
| 2025-07-30 | 9.100 | 9.270 | 8.980 | 9.030 | 9.030 | 812,500 |
| 2025-07-29 | 9.220 | 9.370 | 9.090 | 9.340 | 9.340 | 691,800 |
| 2025-07-28 | 9.290 | 9.290 | 8.930 | 9.170 | 9.170 | 1,155,100 |
| 2025-07-25 | 9.290 | 9.460 | 9.140 | 9.360 | 9.360 | 604,700 |
| 2025-07-24 | 9.360 | 9.610 | 9.220 | 9.400 | 9.400 | 668,200 |
| 2025-07-23 | 9.470 | 9.530 | 9.320 | 9.470 | 9.470 | 767,300 |
| 2025-07-22 | 9.270 | 9.570 | 9.170 | 9.510 | 9.510 | 1,042,000 |
| 2025-07-21 | 8.790 | 9.270 | 8.760 | 9.210 | 9.210 | 1,474,900 |
| 2025-07-18 | 8.930 | 8.930 | 8.600 | 8.640 | 8.640 | 622,800 |
| 2025-07-17 | 8.790 | 8.850 | 8.660 | 8.830 | 8.830 | 750,300 |
| 2025-07-16 | 9.150 | 9.150 | 8.750 | 8.860 | 8.860 | 1,330,100 |
| 2025-07-15 | 9.110 | 9.110 | 8.870 | 9.070 | 9.070 | 1,073,900 |
| 2025-07-14 | 9.460 | 9.540 | 8.980 | 9.030 | 9.030 | 2,339,700 |
| 2025-07-11 | 9.250 | 9.490 | 9.200 | 9.470 | 9.470 | 1,197,800 |
| 2025-07-10 | 9.070 | 9.180 | 8.900 | 9.130 | 9.130 | 1,098,400 |
| 2025-07-09 | 8.560 | 9.070 | 8.540 | 9.000 | 9.000 | 1,387,800 |
| 2025-07-08 | 9.260 | 9.290 | 8.560 | 8.570 | 8.570 | 1,395,900 |
| 2025-07-07 | 8.950 | 9.290 | 8.760 | 9.280 | 9.280 | 680,800 |
| 2025-07-04 | 8.930 | 9.060 | 8.930 | 8.960 | 8.960 | 191,400 |
| 2025-07-03 | 8.920 | 9.050 | 8.840 | 8.990 | 8.990 | 606,900 |
| 2025-07-02 | 9.060 | 9.160 | 8.790 | 9.010 | 9.010 | 1,120,600 |
| 2025-06-30 | 8.800 | 8.950 | 8.690 | 8.910 | 8.910 | 3,100,200 |
| 2025-06-27 | 8.800 | 8.850 | 8.630 | 8.740 | 8.740 | 783,800 |
| 2025-06-26 | 8.920 | 9.080 | 8.730 | 9.060 | 9.060 | 744,800 |
| 2025-06-25 | 8.910 | 9.020 | 8.850 | 8.910 | 8.910 | 587,200 |
| 2025-06-24 | 8.780 | 9.020 | 8.680 | 8.890 | 8.890 | 1,289,800 |
| 2025-06-23 | 9.180 | 9.370 | 9.080 | 9.100 | 9.100 | 612,000 |
| 2025-06-20 | 9.290 | 9.430 | 9.050 | 9.140 | 9.140 | 4,142,000 |
| 2025-06-19 | 9.220 | 9.380 | 9.220 | 9.380 | 9.380 | 296,700 |
| 2025-06-18 | 9.350 | 9.470 | 9.240 | 9.270 | 9.270 | 1,166,300 |
| 2025-06-17 | 9.400 | 9.490 | 9.250 | 9.420 | 9.420 | 749,300 |
| 2025-06-16 | 9.290 | 9.440 | 9.180 | 9.290 | 9.290 | 900,700 |
| 2025-06-13 | 9.530 | 9.530 | 9.250 | 9.350 | 9.350 | 1,370,600 |
| 2025-06-12 | 9.450 | 9.630 | 9.320 | 9.360 | 9.360 | 695,700 |
| 2025-06-11 | 9.450 | 9.610 | 9.240 | 9.380 | 9.380 | 603,500 |
| 2025-06-10 | 9.580 | 9.610 | 9.370 | 9.410 | 9.410 | 1,163,284 |
| 2025-06-09 | 9.690 | 9.880 | 9.495 | 9.530 | 9.530 | 1,625,734 |
| 2025-06-06 | 10.080 | 10.140 | 9.660 | 9.770 | 9.770 | 1,271,200 |
| 2025-06-05 | 9.510 | 10.300 | 9.510 | 10.110 | 10.110 | 4,262,800 |
| 2025-06-04 | 9.400 | 9.400 | 9.090 | 9.220 | 9.220 | 1,186,700 |
| 2025-06-03 | 8.870 | 9.170 | 8.800 | 9.160 | 9.160 | 880,177 |
| 2025-06-02 | 8.220 | 9.130 | 8.220 | 8.980 | 8.980 | 1,503,082 |
| 2025-05-30 | 7.960 | 8.050 | 7.850 | 8.030 | 8.030 | 1,364,600 |
| 2025-05-29 | 8.310 | 8.340 | 8.000 | 8.000 | 8.000 | 542,600 |
| 2025-05-28 | 8.090 | 8.300 | 8.060 | 8.260 | 8.260 | 1,101,500 |
| 2025-05-27 | 7.920 | 8.210 | 7.850 | 8.060 | 8.060 | 648,900 |
| 2025-05-26 | 7.950 | 8.150 | 7.950 | 8.100 | 8.100 | 184,400 |
| 2025-05-23 | 8.140 | 8.180 | 7.910 | 8.010 | 8.010 | 682,000 |
| 2025-05-22 | 8.040 | 8.090 | 7.850 | 8.040 | 8.040 | 565,100 |
| 2025-05-21 | 7.990 | 8.170 | 7.970 | 8.130 | 8.130 | 816,900 |
| 2025-05-20 | 7.610 | 7.920 | 7.600 | 7.910 | 7.910 | 1,106,600 |
| 2025-05-16 | 7.450 | 7.570 | 7.320 | 7.540 | 7.540 | 772,800 |
| 2025-05-15 | 7.650 | 7.660 | 7.390 | 7.600 | 7.600 | 935,800 |
| 2025-05-14 | 7.530 | 7.620 | 7.400 | 7.550 | 7.550 | 1,290,100 |
| 2025-05-13 | 7.860 | 7.930 | 7.510 | 7.720 | 7.720 | 1,051,200 |
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.