Skip to main content

Fortuna Silver Mines (NY: FSM )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.520 2.640 2.500 2.610 135,573 +0.08(+3.16%)
Oct 29, 2015 2.680 2.740 2.500 2.530 283,016 -0.21(-7.66%)
Oct 28, 2015 2.790 2.960 2.690 2.740 412,562 -0.01(-0.36%)
Oct 27, 2015 2.780 2.820 2.680 2.750 128,573 -0.03(-1.08%)
Oct 26, 2015 2.810 2.820 2.710 2.780 203,265 -0.02(-0.71%)
Oct 23, 2015 2.750 2.830 2.650 2.800 150,527 +0.09(+3.32%)
Oct 22, 2015 2.700 2.780 2.642 2.710 215,882 +0.03(+1.12%)
Oct 21, 2015 2.810 2.810 2.680 2.680 198,843 -0.16(-5.63%)
Oct 20, 2015 2.740 2.870 2.730 2.840 233,013 +0.11(+4.03%)
Oct 19, 2015 2.870 2.880 2.690 2.730 348,503 -0.19(-6.51%)
Oct 16, 2015 2.970 3.060 2.920 2.920 210,145 -0.11(-3.63%)
Oct 15, 2015 2.850 3.080 2.850 3.030 513,039 +0.15(+5.21%)
Oct 14, 2015 2.750 2.890 2.720 2.880 286,964 +0.19(+7.06%)
Oct 13, 2015 2.670 2.750 2.620 2.690 290,778 +0.13(+5.08%)
Oct 12, 2015 2.740 2.840 2.550 2.560 250,014 -0.14(-5.19%)
Oct 09, 2015 2.650 2.715 2.560 2.700 404,054 +0.14(+5.47%)
Oct 08, 2015 2.570 2.660 2.510 2.560 336,700 -0.02(-0.78%)
Oct 07, 2015 2.530 2.600 2.470 2.580 523,051 +0.11(+4.45%)
Oct 06, 2015 2.430 2.550 2.420 2.470 661,665 +0.10(+4.22%)
Oct 05, 2015 2.400 2.440 2.320 2.370 546,809 +0.02(+0.85%)
Oct 02, 2015 2.230 2.370 2.230 2.350 314,148 +0.17(+7.80%)
Oct 01, 2015 2.210 2.290 2.140 2.180 144,042 +0.00(+0.00%)
Sep 30, 2015 2.200 2.230 2.120 2.180 205,304 -0.02(-0.91%)
Sep 29, 2015 2.180 2.250 2.180 2.200 124,408 +0.01(+0.46%)
Sep 28, 2015 2.290 2.310 2.170 2.190 330,847 -0.19(-7.98%)
Sep 25, 2015 2.370 2.420 2.320 2.380 154,569 +0.00(+0.00%)
Sep 24, 2015 2.300 2.450 2.290 2.380 440,591 +0.11(+4.85%)
Sep 23, 2015 2.370 2.380 2.245 2.270 127,981 -0.07(-2.99%)
Sep 22, 2015 2.320 2.340 2.280 2.340 172,770 -0.05(-2.09%)
Sep 21, 2015 2.410 2.430 2.340 2.390 196,593 -0.05(-2.05%)
Sep 18, 2015 2.420 2.450 2.330 2.440 736,876 +0.09(+3.83%)
Sep 17, 2015 2.260 2.350 2.140 2.350 455,619 +0.13(+5.86%)
Sep 16, 2015 2.120 2.276 2.120 2.220 312,601 +0.14(+6.73%)
Sep 15, 2015 2.050 2.150 2.050 2.080 262,144 +0.01(+0.48%)
Sep 14, 2015 2.180 2.180 2.040 2.070 455,911 -0.10(-4.61%)
Sep 11, 2015 2.050 2.180 2.000 2.170 417,857 +0.07(+3.33%)
Sep 10, 2015 2.090 2.150 2.060 2.100 250,213 +0.03(+1.45%)
Sep 09, 2015 2.200 2.210 2.070 2.070 229,674 -0.11(-5.05%)
Sep 08, 2015 2.250 2.270 2.150 2.180 306,591 +0.01(+0.46%)
Sep 04, 2015 2.180 2.170 2.170 2.170 366,100 -0.02(-0.91%)
Sep 03, 2015 2.240 2.350 2.160 2.190 340,187 -0.08(-3.52%)
Sep 02, 2015 2.310 2.350 2.210 2.270 342,977 -0.01(-0.44%)
Sep 01, 2015 2.420 2.500 2.270 2.280 263,525 -0.15(-6.17%)
Aug 31, 2015 2.500 2.520 2.380 2.430 228,463 -0.14(-5.45%)
Aug 28, 2015 2.380 2.610 2.380 2.570 287,061 +0.15(+6.20%)
Aug 27, 2015 2.270 2.450 2.260 2.420 342,147 +0.17(+7.56%)
Aug 26, 2015 2.380 2.430 2.220 2.250 557,001 -0.18(-7.41%)
Aug 25, 2015 2.630 2.650 2.420 2.430 477,678 -0.15(-5.81%)
Aug 24, 2015 2.750 2.930 2.540 2.580 611,625 -0.28(-9.79%)
Aug 21, 2015 3.070 3.090 2.830 2.860 676,988 -0.23(-7.44%)
Aug 20, 2015 2.910 3.120 2.890 3.090 713,356 +0.27(+9.57%)
Aug 19, 2015 2.730 2.870 2.721 2.820 248,486 +0.11(+4.06%)
Aug 18, 2015 2.780 2.780 2.650 2.710 234,577 -0.09(-3.21%)
Aug 17, 2015 2.780 2.890 2.740 2.800 260,904 +0.03(+1.08%)
Aug 14, 2015 2.820 2.829 2.690 2.770 261,460 +0.01(+0.36%)
Aug 13, 2015 2.940 2.940 2.730 2.760 425,192 -0.30(-9.80%)
Aug 12, 2015 2.870 3.060 2.800 3.060 580,282 +0.24(+8.51%)
Aug 11, 2015 2.880 2.880 2.700 2.820 333,727 +0.00(+0.00%)
Aug 10, 2015 2.700 2.860 2.590 2.820 536,299 +0.13(+4.83%)
Aug 07, 2015 2.590 2.790 2.590 2.690 202,073 +0.10(+3.86%)
Aug 06, 2015 2.500 2.670 2.460 2.590 207,672 +0.10(+4.02%)
Aug 05, 2015 2.660 2.700 2.440 2.490 258,567 -0.13(-4.96%)
Aug 04, 2015 2.730 2.800 2.570 2.620 137,638 -0.08(-2.96%)
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.