Fortuna Silver Mines (NY: FSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.130	3.290	3.120	3.290	1,438,800	+0.19(+6.13%)
Nov 27, 2019	3.130	3.150	3.070	3.100	874,300	-0.06(-1.90%)
Nov 26, 2019	3.030	3.160	3.020	3.160	2,130,478	+0.14(+4.64%)
Nov 25, 2019	3.030	3.100	3.010	3.020	1,277,461	+0.00(+0.00%)
Nov 22, 2019	3.050	3.080	3.010	3.020	1,080,000	-0.01(-0.33%)
Nov 21, 2019	3.150	3.170	3.010	3.030	1,693,347	-0.13(-4.11%)
Nov 20, 2019	3.170	3.230	3.125	3.160	1,754,217	-0.01(-0.32%)
Nov 19, 2019	3.130	3.230	3.080	3.170	2,225,589	+0.04(+1.28%)
Nov 18, 2019	3.030	3.190	3.010	3.130	1,873,319	+0.08(+2.62%)
Nov 15, 2019	3.030	3.060	2.860	3.050	3,233,600	-0.16(-4.98%)
Nov 14, 2019	3.140	3.240	3.140	3.210	1,665,667	+0.05(+1.58%)
Nov 13, 2019	3.200	3.240	3.120	3.160	1,870,990	+0.00(+0.00%)
Nov 12, 2019	3.040	3.160	3.010	3.160	1,942,535	+0.12(+3.95%)
Nov 11, 2019	3.060	3.090	3.000	3.040	1,363,626	-0.04(-1.30%)
Nov 08, 2019	3.030	3.120	3.015	3.080	2,387,700	-0.04(-1.28%)
Nov 07, 2019	3.050	3.150	2.970	3.120	2,393,567	+0.05(+1.63%)
Nov 06, 2019	3.000	3.110	2.970	3.070	1,973,699	+0.10(+3.37%)
Nov 05, 2019	3.140	3.150	2.960	2.970	3,228,083	-0.24(-7.48%)
Nov 04, 2019	3.250	3.265	3.170	3.210	1,283,546	-0.02(-0.62%)
Nov 01, 2019	3.180	3.250	3.150	3.230	2,135,100	+0.04(+1.25%)
Oct 31, 2019	3.130	3.200	3.070	3.190	2,333,856	+0.12(+3.91%)
Oct 30, 2019	3.110	3.115	2.970	3.070	2,320,182	-0.03(-0.97%)
Oct 29, 2019	3.050	3.120	3.020	3.100	1,747,597	+0.01(+0.32%)
Oct 28, 2019	3.170	3.179	3.020	3.090	1,709,336	-0.09(-2.83%)
Oct 25, 2019	3.260	3.335	3.140	3.180	2,766,000	+0.00(+0.00%)
Oct 24, 2019	3.100	3.190	3.080	3.180	2,045,330	+0.08(+2.58%)
Oct 23, 2019	3.030	3.100	3.020	3.100	1,709,444	+0.06(+1.97%)
Oct 22, 2019	3.020	3.040	2.930	3.040	1,560,491	+0.02(+0.66%)
Oct 21, 2019	3.180	3.180	3.010	3.020	1,740,131	-0.11(-3.51%)
Oct 18, 2019	3.150	3.200	3.100	3.130	1,342,800	-0.01(-0.32%)
Oct 17, 2019	3.060	3.190	3.045	3.140	1,296,128	+0.06(+1.95%)
Oct 16, 2019	3.020	3.090	3.020	3.080	1,347,489	+0.06(+1.99%)
Oct 15, 2019	3.050	3.130	3.000	3.020	3,462,021	-0.09(-2.89%)
Oct 14, 2019	3.080	3.170	3.060	3.110	1,015,768	+0.03(+0.97%)
Oct 11, 2019	3.190	3.200	3.080	3.080	1,458,300	-0.12(-3.75%)
Oct 10, 2019	3.210	3.220	3.110	3.200	1,220,652	+0.01(+0.31%)
Oct 09, 2019	3.300	3.320	3.150	3.190	1,628,035	-0.11(-3.33%)
Oct 08, 2019	3.230	3.300	3.210	3.300	1,421,923	+0.12(+3.77%)
Oct 07, 2019	3.190	3.240	3.150	3.180	1,251,777	-0.05(-1.55%)
Oct 04, 2019	3.170	3.250	3.135	3.230	1,305,200	+0.05(+1.57%)
Oct 03, 2019	3.110	3.230	3.090	3.180	2,571,703	+0.07(+2.25%)
Oct 02, 2019	3.170	3.190	3.060	3.110	3,157,284	+0.00(+0.00%)
Oct 01, 2019	3.110	3.200	3.065	3.110	2,288,121	+0.02(+0.65%)
Sep 30, 2019	3.190	3.210	3.010	3.090	4,235,980	-0.18(-5.50%)
Sep 27, 2019	3.250	3.340	3.180	3.270	2,638,700	-0.04(-1.21%)
Sep 26, 2019	3.480	3.520	3.300	3.310	3,040,394	-0.16(-4.61%)
Sep 25, 2019	3.650	3.680	3.410	3.470	3,144,251	-0.20(-5.45%)
Sep 24, 2019	3.620	3.700	3.500	3.670	3,774,252	+0.01(+0.27%)
Sep 23, 2019	3.600	3.690	3.560	3.660	4,573,378	+0.17(+4.87%)
Sep 20, 2019	3.440	3.510	3.410	3.490	2,163,500	+0.04(+1.16%)
Sep 19, 2019	3.450	3.490	3.400	3.450	1,681,515	+0.06(+1.77%)
Sep 18, 2019	3.530	3.550	3.320	3.390	2,643,756	-0.15(-4.24%)
Sep 17, 2019	3.450	3.570	3.420	3.540	2,197,678	+0.10(+2.91%)
Sep 16, 2019	3.590	3.590	3.385	3.440	2,439,537	+0.04(+1.18%)
Sep 13, 2019	3.520	3.570	3.390	3.400	2,425,300	-0.06(-1.73%)
Sep 12, 2019	3.630	3.680	3.460	3.460	3,224,752	-0.04(-1.14%)
Sep 11, 2019	3.690	3.715	3.430	3.500	6,099,293	-0.19(-5.15%)
Sep 10, 2019	3.650	3.770	3.615	3.690	2,381,411	+0.05(+1.37%)
Sep 09, 2019	3.790	3.790	3.530	3.640	3,087,316	-0.05(-1.36%)
Sep 06, 2019	3.770	3.890	3.690	3.690	2,561,800	-0.10(-2.64%)
Sep 05, 2019	4.100	4.110	3.780	3.790	4,757,575	-0.45(-10.61%)
Sep 04, 2019	4.350	4.390	4.160	4.240	2,962,809	-0.09(-2.08%)