Fortuna Silver Mines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.800 | 6.980 | 6.760 | 6.810 | 6.810 | 740,900 |
| 2024-11-15 | 6.640 | 6.760 | 6.550 | 6.590 | 6.590 | 857,700 |
| 2024-11-14 | 6.260 | 6.700 | 6.260 | 6.610 | 6.610 | 799,300 |
| 2024-11-13 | 6.510 | 6.570 | 6.320 | 6.350 | 6.350 | 724,400 |
| 2024-11-12 | 6.200 | 6.430 | 6.180 | 6.400 | 6.400 | 767,900 |
| 2024-11-11 | 6.380 | 6.520 | 6.110 | 6.270 | 6.270 | 956,500 |
| 2024-11-08 | 6.620 | 6.710 | 6.500 | 6.660 | 6.660 | 711,000 |
| 2024-11-07 | 6.880 | 6.880 | 6.500 | 6.660 | 6.660 | 1,163,500 |
| 2024-11-06 | 6.260 | 6.600 | 6.230 | 6.470 | 6.470 | 932,100 |
| 2024-11-05 | 6.720 | 6.830 | 6.570 | 6.580 | 6.580 | 607,000 |
| 2024-11-04 | 6.760 | 6.860 | 6.650 | 6.680 | 6.680 | 658,800 |
| 2024-11-01 | 6.980 | 7.060 | 6.840 | 6.850 | 6.850 | 702,000 |
| 2024-10-31 | 6.950 | 7.010 | 6.750 | 6.930 | 6.930 | 2,682,100 |
| 2024-10-30 | 7.300 | 7.310 | 6.970 | 7.090 | 7.090 | 951,700 |
| 2024-10-29 | 7.190 | 7.360 | 7.120 | 7.360 | 7.360 | 875,600 |
| 2024-10-28 | 7.060 | 7.150 | 7.020 | 7.110 | 7.110 | 574,200 |
| 2024-10-25 | 7.160 | 7.260 | 6.980 | 7.060 | 7.060 | 660,200 |
| 2024-10-24 | 7.430 | 7.450 | 7.080 | 7.210 | 7.210 | 804,800 |
| 2024-10-23 | 7.350 | 7.460 | 7.200 | 7.320 | 7.320 | 1,111,700 |
| 2024-10-22 | 7.420 | 7.630 | 7.410 | 7.530 | 7.530 | 890,000 |
| 2024-10-21 | 7.400 | 7.470 | 7.130 | 7.300 | 7.300 | 973,800 |
| 2024-10-18 | 6.560 | 7.170 | 6.540 | 7.100 | 7.100 | 1,378,500 |
| 2024-10-17 | 6.360 | 6.470 | 6.310 | 6.440 | 6.440 | 656,600 |
| 2024-10-16 | 6.550 | 6.650 | 6.350 | 6.370 | 6.370 | 804,100 |
| 2024-10-15 | 6.470 | 6.530 | 6.340 | 6.440 | 6.440 | 1,033,200 |
| 2024-10-11 | 6.540 | 6.730 | 6.520 | 6.570 | 6.570 | 890,000 |
| 2024-10-10 | 6.240 | 6.490 | 6.150 | 6.490 | 6.490 | 1,069,000 |
| 2024-10-09 | 6.110 | 6.170 | 6.030 | 6.170 | 6.170 | 540,500 |
| 2024-10-08 | 6.030 | 6.150 | 5.980 | 6.130 | 6.130 | 751,900 |
| 2024-10-07 | 6.310 | 6.370 | 5.960 | 6.080 | 6.080 | 2,199,300 |
| 2024-10-04 | 6.550 | 6.920 | 6.500 | 6.650 | 6.650 | 731,600 |
| 2024-10-03 | 6.400 | 6.600 | 6.350 | 6.560 | 6.560 | 703,700 |
| 2024-10-02 | 6.430 | 6.650 | 6.420 | 6.530 | 6.530 | 646,500 |
| 2024-10-01 | 6.360 | 6.480 | 6.280 | 6.450 | 6.450 | 951,700 |
| 2024-09-30 | 6.250 | 6.390 | 6.210 | 6.290 | 6.290 | 919,100 |
| 2024-09-27 | 6.840 | 6.850 | 6.460 | 6.500 | 6.500 | 786,300 |
| 2024-09-26 | 6.820 | 6.930 | 6.740 | 6.870 | 6.870 | 824,800 |
| 2024-09-25 | 6.660 | 6.850 | 6.600 | 6.750 | 6.750 | 579,800 |
| 2024-09-24 | 6.400 | 6.760 | 6.360 | 6.680 | 6.680 | 707,500 |
| 2024-09-23 | 6.690 | 6.730 | 6.310 | 6.330 | 6.330 | 2,239,200 |
| 2024-09-20 | 6.630 | 6.750 | 6.590 | 6.650 | 6.650 | 626,100 |
| 2024-09-19 | 6.800 | 6.800 | 6.540 | 6.600 | 6.600 | 610,400 |
| 2024-09-18 | 6.800 | 6.970 | 6.530 | 6.550 | 6.550 | 870,800 |
| 2024-09-17 | 6.720 | 6.920 | 6.710 | 6.780 | 6.780 | 803,600 |
| 2024-09-16 | 6.720 | 6.840 | 6.680 | 6.760 | 6.760 | 647,200 |
| 2024-09-13 | 6.550 | 6.710 | 6.500 | 6.700 | 6.700 | 1,090,000 |
| 2024-09-12 | 5.980 | 6.480 | 5.980 | 6.400 | 6.400 | 1,053,500 |
| 2024-09-11 | 5.790 | 5.950 | 5.740 | 5.870 | 5.870 | 624,800 |
| 2024-09-10 | 5.700 | 5.830 | 5.660 | 5.830 | 5.830 | 621,400 |
| 2024-09-09 | 5.640 | 5.770 | 5.640 | 5.680 | 5.680 | 440,500 |
| 2024-09-06 | 5.810 | 5.820 | 5.620 | 5.650 | 5.650 | 584,100 |
| 2024-09-05 | 5.840 | 5.930 | 5.790 | 5.810 | 5.810 | 631,600 |
| 2024-09-04 | 5.690 | 5.810 | 5.690 | 5.730 | 5.730 | 367,700 |
| 2024-09-03 | 6.090 | 6.120 | 5.700 | 5.740 | 5.740 | 987,500 |
| 2024-08-30 | 6.230 | 6.260 | 6.110 | 6.210 | 6.210 | 986,900 |
| 2024-08-29 | 6.210 | 6.310 | 6.210 | 6.250 | 6.250 | 320,900 |
| 2024-08-28 | 6.260 | 6.300 | 6.120 | 6.180 | 6.180 | 463,400 |
| 2024-08-27 | 6.390 | 6.450 | 6.340 | 6.410 | 6.410 | 288,800 |
| 2024-08-26 | 6.560 | 6.620 | 6.410 | 6.500 | 6.500 | 317,200 |
| 2024-08-23 | 6.650 | 6.690 | 6.460 | 6.530 | 6.530 | 513,100 |
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.