Skip to main content

Fortuna Silver Mines (NY: FSM )

5.000 +0.150 (+3.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 4.900 5.020 4.841 5.000 7,060,275 +0.15(+3.09%)
Nov 20, 2024 4.760 4.900 4.715 4.850 6,801,384 +0.02(+0.41%)
Nov 19, 2024 4.870 4.910 4.733 4.830 6,646,374 -0.03(-0.62%)
Nov 18, 2024 4.890 4.970 4.820 4.860 9,520,200 +0.18(+3.85%)
Nov 15, 2024 4.730 4.810 4.650 4.680 11,359,884 -0.02(-0.43%)
Nov 14, 2024 4.490 4.780 4.470 4.700 9,698,561 +0.16(+3.52%)
Nov 13, 2024 4.670 4.705 4.520 4.540 6,592,516 -0.05(-1.09%)
Nov 12, 2024 4.430 4.620 4.430 4.590 6,570,833 +0.09(+2.00%)
Nov 11, 2024 4.570 4.680 4.380 4.500 8,872,277 -0.28(-5.86%)
Nov 08, 2024 4.750 4.835 4.675 4.780 7,383,908 -0.01(-0.21%)
Nov 07, 2024 4.930 4.930 4.685 4.790 7,442,934 +0.11(+2.35%)
Nov 06, 2024 4.500 4.735 4.450 4.680 7,337,710 -0.08(-1.68%)
Nov 05, 2024 4.840 4.925 4.750 4.760 4,651,928 -0.04(-0.83%)
Nov 04, 2024 4.870 4.950 4.780 4.800 5,309,690 -0.10(-2.04%)
Nov 01, 2024 5.030 5.080 4.900 4.900 7,232,236 -0.07(-1.41%)
Oct 31, 2024 5.000 5.040 4.840 4.970 7,293,245 -0.14(-2.74%)
Oct 30, 2024 5.250 5.260 5.000 5.110 6,621,907 -0.17(-3.22%)
Oct 29, 2024 5.170 5.285 5.115 5.280 7,070,316 +0.16(+3.13%)
Oct 28, 2024 5.050 5.160 5.050 5.120 5,120,827 +0.04(+0.79%)
Oct 25, 2024 5.180 5.240 5.032 5.080 8,261,856 -0.12(-2.31%)
Oct 24, 2024 5.360 5.390 5.100 5.200 8,007,433 -0.09(-1.70%)
Oct 23, 2024 5.310 5.385 5.190 5.290 8,361,881 -0.17(-3.11%)
Oct 22, 2024 5.380 5.520 5.350 5.460 7,793,540 +0.18(+3.41%)
Oct 21, 2024 5.350 5.410 5.140 5.280 10,554,105 +0.13(+2.52%)
Oct 18, 2024 4.750 5.200 4.735 5.150 9,671,429 +0.49(+10.52%)
Oct 17, 2024 4.670 4.700 4.570 4.660 5,124,848 +0.02(+0.43%)
Oct 16, 2024 4.750 4.828 4.620 4.640 7,141,435 -0.03(-0.64%)
Oct 15, 2024 4.670 4.736 4.581 4.670 4,697,042 -0.02(-0.43%)
Oct 14, 2024 4.740 4.770 4.605 4.690 3,023,635 -0.06(-1.26%)
Oct 11, 2024 4.720 4.890 4.720 4.750 6,451,832 +0.05(+1.06%)
Oct 10, 2024 4.560 4.720 4.463 4.700 9,061,146 +0.20(+4.44%)
Oct 09, 2024 4.460 4.500 4.400 4.500 6,116,260 +0.00(+0.00%)
Oct 08, 2024 4.430 4.510 4.370 4.500 5,210,413 +0.05(+1.12%)
Oct 07, 2024 4.640 4.675 4.370 4.450 14,466,105 -0.43(-8.81%)
Oct 04, 2024 4.820 5.100 4.780 4.880 9,447,753 +0.05(+1.04%)
Oct 03, 2024 4.700 4.865 4.680 4.830 6,362,182 +0.01(+0.21%)
Oct 02, 2024 4.770 4.935 4.770 4.820 6,192,882 +0.04(+0.84%)
Oct 01, 2024 4.710 4.800 4.645 4.780 8,479,741 +0.15(+3.24%)
Sep 30, 2024 4.630 4.740 4.580 4.630 6,699,458 -0.18(-3.74%)
Sep 27, 2024 5.100 5.100 4.772 4.810 8,745,695 -0.26(-5.13%)
Sep 26, 2024 5.080 5.150 4.990 5.070 8,999,873 +0.07(+1.40%)
Sep 25, 2024 4.960 5.099 4.920 5.000 7,166,493 +0.02(+0.40%)
Sep 24, 2024 4.740 5.020 4.700 4.980 10,538,288 +0.30(+6.41%)
Sep 23, 2024 4.920 4.950 4.670 4.680 6,757,962 -0.23(-4.68%)
Sep 20, 2024 4.910 4.970 4.840 4.910 15,342,410 +0.06(+1.24%)
Sep 19, 2024 5.000 5.010 4.820 4.850 7,293,286 +0.05(+1.04%)
Sep 18, 2024 4.980 5.145 4.790 4.800 7,911,099 -0.17(-3.42%)
Sep 17, 2024 4.950 5.100 4.930 4.970 7,160,710 -0.02(-0.40%)
Sep 16, 2024 4.960 5.030 4.925 4.990 7,711,009 +0.05(+1.01%)
Sep 13, 2024 4.850 4.940 4.781 4.940 7,432,531 +0.22(+4.66%)
Sep 12, 2024 4.420 4.770 4.410 4.720 9,530,371 +0.37(+8.51%)
Sep 11, 2024 4.250 4.390 4.212 4.350 5,573,962 +0.07(+1.64%)
Sep 10, 2024 4.200 4.280 4.150 4.280 5,104,463 +0.08(+1.90%)
Sep 09, 2024 4.150 4.270 4.150 4.200 4,496,103 +0.04(+0.96%)
Sep 06, 2024 4.310 4.310 4.130 4.160 6,615,422 -0.14(-3.26%)
Sep 05, 2024 4.340 4.396 4.280 4.300 3,825,015 +0.06(+1.42%)
Sep 04, 2024 4.220 4.300 4.200 4.240 5,583,574 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.