Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.210 6.220 6.043 6.070 1,067,033 -0.15(-2.41%)
Nov 29, 2016 6.050 6.290 6.000 6.220 700,087 +0.01(+0.16%)
Nov 28, 2016 6.100 6.266 6.035 6.210 629,602 +0.17(+2.81%)
Nov 25, 2016 6.130 6.130 5.980 6.040 633,767 -0.08(-1.31%)
Nov 23, 2016 6.120 6.120 6.120 0 -0.33(-5.12%)
Nov 22, 2016 6.250 6.470 6.030 6.450 1,014,418 +0.28(+4.54%)
Nov 21, 2016 6.200 6.335 6.090 6.170 1,037,904 +0.04(+0.65%)
Nov 18, 2016 6.170 6.275 5.925 6.130 2,094,509 -0.10(-1.61%)
Nov 17, 2016 6.640 6.695 6.120 6.230 1,688,035 -0.28(-4.30%)
Nov 16, 2016 6.630 6.663 6.350 6.510 1,237,841 -0.22(-3.27%)
Nov 15, 2016 6.180 6.750 6.010 6.730 1,732,290 +0.52(+8.37%)
Nov 14, 2016 5.800 6.430 5.700 6.210 3,360,157 +0.29(+4.90%)
Nov 11, 2016 6.840 6.915 5.850 5.920 3,407,784 -0.98(-14.20%)
Nov 10, 2016 7.230 7.250 6.740 6.900 2,934,185 -0.32(-4.43%)
Nov 09, 2016 7.210 7.680 6.920 7.220 3,549,547 +0.46(+6.80%)
Nov 08, 2016 6.980 7.140 6.630 6.760 1,468,120 -0.15(-2.17%)
Nov 07, 2016 6.900 7.000 6.684 6.910 969,883 -0.18(-2.54%)
Nov 04, 2016 7.400 7.432 6.830 7.090 1,692,152 -0.30(-4.06%)
Nov 03, 2016 7.200 7.430 7.160 7.390 1,002,468 +0.15(+2.07%)
Nov 02, 2016 7.480 7.730 7.210 7.240 2,240,323 -0.04(-0.55%)
Nov 01, 2016 7.070 7.380 6.960 7.280 1,451,329 +0.44(+6.43%)
Oct 31, 2016 6.610 6.860 6.500 6.840 1,033,204 +0.21(+3.17%)
Oct 28, 2016 6.640 6.809 6.440 6.630 1,337,920 -0.01(-0.15%)
Oct 27, 2016 6.880 6.910 6.570 6.640 1,170,734 -0.18(-2.64%)
Oct 26, 2016 6.950 7.025 6.740 6.820 949,530 -0.15(-2.15%)
Oct 25, 2016 6.890 7.070 6.710 6.970 874,908 +0.16(+2.35%)
Oct 24, 2016 7.120 7.170 6.665 6.810 1,083,295 +0.02(+0.29%)
Oct 21, 2016 6.720 6.805 6.650 6.790 815,470 +0.02(+0.30%)
Oct 20, 2016 7.000 7.010 6.720 6.770 934,141 -0.23(-3.29%)
Oct 19, 2016 6.930 7.035 6.770 7.000 1,075,493 +0.26(+3.86%)
Oct 18, 2016 6.640 6.830 6.460 6.740 1,153,280 +0.31(+4.82%)
Oct 17, 2016 6.310 6.450 6.290 6.430 634,933 +0.16(+2.55%)
Oct 14, 2016 6.490 6.560 6.210 6.270 1,077,559 -0.32(-4.86%)
Oct 13, 2016 6.360 6.795 6.350 6.590 1,407,601 +0.23(+3.62%)
Oct 12, 2016 6.200 6.400 6.161 6.360 958,830 +0.17(+2.75%)
Oct 11, 2016 6.320 6.390 6.160 6.190 810,614 -0.22(-3.43%)
Oct 10, 2016 6.420 6.505 6.290 6.410 897,511 +0.12(+1.91%)
Oct 07, 2016 6.360 6.480 6.100 6.290 1,582,567 +0.15(+2.44%)
Oct 06, 2016 6.070 6.280 6.020 6.140 1,741,156 -0.21(-3.31%)
Oct 05, 2016 6.380 6.470 6.020 6.350 1,642,468 +0.11(+1.76%)
Oct 04, 2016 6.860 6.870 6.160 6.240 2,192,733 -0.89(-12.48%)
Oct 03, 2016 7.240 7.370 7.030 7.130 837,422 -0.11(-1.52%)
Sep 30, 2016 7.570 7.730 7.240 7.240 1,592,801 -0.11(-1.50%)
Sep 29, 2016 7.220 7.420 7.090 7.350 828,478 +0.07(+0.96%)
Sep 28, 2016 7.090 7.380 6.930 7.280 1,193,900 +0.19(+2.68%)
Sep 27, 2016 7.110 7.200 6.900 7.090 1,262,380 -0.14(-1.94%)
Sep 26, 2016 7.440 7.590 7.220 7.230 781,779 -0.18(-2.43%)
Sep 23, 2016 7.730 7.790 7.350 7.410 917,647 -0.34(-4.39%)
Sep 22, 2016 8.200 8.205 7.620 7.750 1,382,837 -0.24(-3.00%)
Sep 21, 2016 7.740 8.030 7.570 7.990 1,969,138 +0.45(+5.97%)
Sep 20, 2016 7.380 7.555 7.270 7.540 973,904 +0.16(+2.17%)
Sep 19, 2016 7.450 7.590 7.290 7.380 1,582,757 +0.13(+1.79%)
Sep 16, 2016 7.520 7.610 7.250 7.250 6,438,279 -0.44(-5.72%)
Sep 15, 2016 7.590 7.910 7.360 7.690 1,411,534 +0.09(+1.18%)
Sep 14, 2016 7.780 7.950 7.540 7.600 1,575,608 -0.14(-1.81%)
Sep 13, 2016 8.110 8.280 7.615 7.740 2,011,262 -0.57(-6.86%)
Sep 12, 2016 7.820 8.360 7.720 8.310 1,997,128 +0.27(+3.36%)
Sep 09, 2016 8.750 8.800 7.865 8.040 1,863,401 -0.89(-9.97%)
Sep 08, 2016 9.010 9.088 8.785 8.930 999,431 -0.14(-1.54%)
Sep 07, 2016 9.010 9.074 8.595 9.070 1,473,056 +0.06(+0.67%)
Sep 06, 2016 8.710 9.030 8.500 9.010 1,997,117 +0.66(+7.90%)
Sep 02, 2016 8.190 8.350 8.350 8.350 2,098,500 +0.51(+6.51%)
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.