Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.640 | 7.860 | 7.480 | 7.790 | 7.790 | 948,900 |
| 2025-05-09 | 7.610 | 7.960 | 7.440 | 7.930 | 7.930 | 1,657,300 |
| 2025-05-08 | 8.440 | 8.460 | 7.460 | 7.470 | 7.470 | 2,401,900 |
| 2025-05-07 | 8.360 | 8.600 | 8.290 | 8.540 | 8.540 | 712,900 |
| 2025-05-06 | 8.500 | 8.630 | 8.270 | 8.620 | 8.620 | 1,068,100 |
| 2025-05-05 | 8.430 | 8.430 | 8.180 | 8.320 | 8.320 | 490,000 |
| 2025-05-02 | 8.310 | 8.350 | 8.030 | 8.180 | 8.180 | 485,300 |
| 2025-05-01 | 8.330 | 8.430 | 8.170 | 8.230 | 8.230 | 615,400 |
| 2025-04-30 | 8.350 | 8.640 | 8.310 | 8.600 | 8.600 | 1,029,900 |
| 2025-04-29 | 8.500 | 8.540 | 8.370 | 8.390 | 8.390 | 515,800 |
| 2025-04-28 | 8.420 | 8.530 | 8.270 | 8.510 | 8.510 | 802,600 |
| 2025-04-25 | 8.240 | 8.440 | 8.200 | 8.410 | 8.410 | 416,000 |
| 2025-04-24 | 8.540 | 8.630 | 8.370 | 8.500 | 8.500 | 626,700 |
| 2025-04-23 | 8.170 | 8.670 | 8.050 | 8.470 | 8.470 | 1,050,000 |
| 2025-04-22 | 8.830 | 8.880 | 8.480 | 8.510 | 8.510 | 960,500 |
| 2025-04-21 | 9.350 | 9.350 | 8.550 | 8.740 | 8.740 | 1,084,600 |
| 2025-04-17 | 8.850 | 9.050 | 8.780 | 8.830 | 8.830 | 1,014,200 |
| 2025-04-16 | 9.300 | 9.360 | 8.890 | 9.010 | 9.010 | 730,900 |
| 2025-04-15 | 9.150 | 9.150 | 8.820 | 9.040 | 9.040 | 953,600 |
| 2025-04-14 | 8.730 | 9.110 | 8.700 | 9.060 | 9.060 | 826,500 |
| 2025-04-11 | 9.000 | 9.180 | 8.860 | 9.010 | 9.010 | 1,588,400 |
| 2025-04-10 | 8.140 | 8.860 | 8.080 | 8.690 | 8.690 | 1,224,000 |
| 2025-04-09 | 7.700 | 8.250 | 7.560 | 8.140 | 8.140 | 1,510,500 |
| 2025-04-08 | 8.050 | 8.050 | 7.330 | 7.400 | 7.400 | 717,100 |
| 2025-04-07 | 7.320 | 8.200 | 7.310 | 7.650 | 7.650 | 1,382,500 |
| 2025-04-04 | 8.000 | 8.180 | 7.430 | 7.620 | 7.620 | 1,462,600 |
| 2025-04-03 | 8.210 | 8.740 | 8.100 | 8.560 | 8.560 | 953,900 |
| 2025-04-02 | 8.740 | 8.970 | 8.610 | 8.920 | 8.920 | 635,500 |
| 2025-04-01 | 8.770 | 8.790 | 8.490 | 8.770 | 8.770 | 1,076,100 |
| 2025-03-31 | 8.780 | 8.810 | 8.360 | 8.750 | 8.750 | 860,200 |
| 2025-03-28 | 9.090 | 9.170 | 8.690 | 8.760 | 8.760 | 1,382,500 |
| 2025-03-27 | 8.830 | 9.040 | 8.700 | 8.940 | 8.940 | 860,200 |
| 2025-03-26 | 8.760 | 8.910 | 8.590 | 8.690 | 8.690 | 777,700 |
| 2025-03-25 | 8.660 | 8.970 | 8.660 | 8.730 | 8.730 | 869,400 |
| 2025-03-24 | 8.450 | 8.560 | 8.340 | 8.500 | 8.500 | 1,116,600 |
| 2025-03-21 | 8.550 | 8.590 | 8.370 | 8.390 | 8.390 | 1,042,600 |
| 2025-03-20 | 8.410 | 8.770 | 8.360 | 8.680 | 8.680 | 1,206,700 |
| 2025-03-19 | 8.490 | 8.630 | 8.350 | 8.580 | 8.580 | 961,600 |
| 2025-03-18 | 8.380 | 8.660 | 8.260 | 8.490 | 8.490 | 1,136,900 |
| 2025-03-17 | 8.130 | 8.220 | 8.050 | 8.200 | 8.200 | 1,089,100 |
| 2025-03-14 | 7.920 | 8.130 | 7.750 | 8.110 | 8.110 | 972,000 |
| 2025-03-13 | 7.700 | 7.870 | 7.540 | 7.830 | 7.830 | 1,801,400 |
| 2025-03-12 | 7.220 | 7.750 | 7.220 | 7.670 | 7.670 | 1,560,400 |
| 2025-03-11 | 6.950 | 7.380 | 6.940 | 7.330 | 7.330 | 974,200 |
| 2025-03-10 | 6.960 | 7.010 | 6.720 | 6.840 | 6.840 | 980,600 |
| 2025-03-07 | 6.600 | 7.220 | 6.580 | 7.060 | 7.060 | 1,257,500 |
| 2025-03-06 | 6.290 | 6.750 | 6.150 | 6.620 | 6.620 | 1,187,700 |
| 2025-03-05 | 6.160 | 6.430 | 6.160 | 6.410 | 6.410 | 1,195,300 |
| 2025-03-04 | 6.270 | 6.350 | 5.990 | 6.190 | 6.190 | 795,500 |
| 2025-03-03 | 6.420 | 6.510 | 6.190 | 6.230 | 6.230 | 539,300 |
| 2025-02-28 | 6.130 | 6.270 | 6.070 | 6.250 | 6.250 | 1,426,700 |
| 2025-02-27 | 6.550 | 6.630 | 6.200 | 6.250 | 6.250 | 706,600 |
| 2025-02-26 | 6.210 | 6.660 | 6.210 | 6.630 | 6.630 | 985,400 |
| 2025-02-25 | 6.270 | 6.320 | 6.100 | 6.240 | 6.240 | 588,300 |
| 2025-02-24 | 6.320 | 6.400 | 6.130 | 6.350 | 6.350 | 827,800 |
| 2025-02-21 | 6.780 | 6.780 | 6.280 | 6.280 | 6.280 | 1,210,900 |
| 2025-02-20 | 6.490 | 6.910 | 6.490 | 6.830 | 6.830 | 1,184,900 |
| 2025-02-19 | 6.710 | 6.730 | 6.490 | 6.560 | 6.560 | 1,010,000 |
| 2025-02-18 | 7.280 | 7.360 | 6.610 | 6.700 | 6.700 | 1,964,400 |
| 2025-02-14 | 7.700 | 7.800 | 7.250 | 7.310 | 7.310 | 1,260,800 |
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.