Fortuna Silver Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.990	15.130	14.890	14.920	14.920	597,921
2026-10-16	14.900	15.340	14.760	15.150	15.150	550,996
2026-10-15	14.770	14.980	14.420	14.970	14.970	1,068,900
2026-10-14	14.620	14.840	14.200	14.480	14.480	1,109,000
2026-10-13	15.430	15.520	14.950	15.070	15.070	558,000
2026-10-09	15.430	15.650	15.280	15.570	15.570	462,100
2026-10-08	14.330	15.160	14.330	15.100	15.100	1,117,700
2026-10-07	15.420	15.420	14.350	14.440	14.440	1,711,000
2026-10-06	15.900	16.020	15.620	15.880	15.880	436,600
2026-10-05	16.030	16.080	15.680	15.910	15.910	401,400
2026-10-02	16.140	16.220	15.800	15.990	15.990	525,500
2026-10-01	15.940	16.110	15.760	15.870	15.870	454,800
2026-09-30	16.150	16.230	15.970	16.000	16.000	548,600
2026-09-29	16.120	16.120	15.800	16.110	16.110	524,700
2026-09-28	15.710	16.140	15.500	15.920	15.920	1,257,700
2026-09-25	16.280	16.610	16.140	16.560	16.560	399,600
2026-09-24	16.250	16.340	16.010	16.250	16.250	581,300
2026-09-23	16.690	16.800	16.340	16.430	16.430	799,100
2026-09-22	16.500	17.280	16.490	17.200	17.200	594,300
2026-09-21	16.810	16.880	16.350	16.490	16.490	350,800
2026-09-18	16.880	16.880	16.470	16.700	16.700	1,708,200
2026-09-17	16.680	16.750	16.420	16.720	16.720	381,100
2026-09-16	16.500	16.520	15.780	16.070	16.070	749,500
2026-09-15	16.210	16.270	15.930	16.170	16.170	419,400
2026-09-14	16.070	16.300	15.900	16.150	16.150	740,000
2026-09-11	16.990	17.190	16.530	16.590	16.590	404,100
2026-09-10	16.480	16.810	16.370	16.650	16.650	611,200
2026-09-09	17.050	17.330	16.830	17.060	17.060	452,400
2026-09-08	16.850	17.100	16.750	16.770	16.770	561,000
2026-09-04	17.040	17.290	16.830	17.050	17.050	384,500
2026-09-03	17.510	17.510	17.090	17.440	17.440	492,700
2026-09-02	16.690	17.220	16.690	16.940	16.940	781,700
2026-09-01	16.140	16.900	16.100	16.300	16.300	470,800
2026-08-31	16.930	17.000	16.470	16.730	16.730	705,600
2026-08-28	17.810	17.920	16.820	17.050	17.050	671,500
2026-08-27	17.020	17.830	17.020	17.730	17.730	1,550,400
2026-08-26	16.900	17.350	16.890	17.210	17.210	854,000
2026-08-25	16.490	17.260	16.450	17.200	17.200	581,697
2026-08-24	16.820	17.100	16.540	16.900	16.900	772,638
2026-08-21	16.760	16.870	16.300	16.610	16.610	973,900
2026-08-20	15.720	16.490	15.720	16.440	16.440	752,500
2026-08-19	15.450	16.190	15.390	16.060	16.060	1,072,800
2026-08-18	14.670	14.850	14.490	14.530	14.530	483,100
2026-08-17	14.970	15.110	14.750	14.920	14.920	422,100
2026-08-14	14.820	15.070	14.760	14.810	14.810	485,100
2026-08-13	14.930	14.990	14.540	14.620	14.620	607,300
2026-08-12	15.470	15.500	15.100	15.100	15.100	945,900
2026-08-11	14.900	15.150	14.780	15.060	15.060	676,000
2026-08-10	14.360	15.060	14.220	14.940	14.940	976,200
2026-08-07	14.010	14.530	14.010	14.520	14.520	1,409,100
2026-08-06	13.060	13.740	13.060	13.430	13.430	952,100
2026-08-05	13.250	13.650	13.220	13.470	13.470	999,300
2026-08-04	12.360	12.870	12.360	12.730	12.730	1,037,000
2026-07-31	12.030	12.090	11.650	11.810	11.810	743,500
2026-07-30	12.050	12.310	11.800	12.290	12.290	558,600
2026-07-29	11.790	12.050	11.460	11.750	11.750	578,000
2026-07-28	11.860	11.970	11.650	11.870	11.870	454,700
2026-07-27	12.290	12.290	11.830	12.110	12.110	334,200
2026-07-24	11.950	12.300	11.910	12.090	12.090	746,900
2026-07-23	11.650	11.930	11.610	11.830	11.830	665,900

Page 1 of 5 · 251 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.