Fortuna Silver Mines (NY: FSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	3.910	3.930	3.740	3.740	80,406	-0.13(-3.36%)
Jul 30, 2012	3.930	3.960	3.800	3.870	114,483	-0.02(-0.51%)
Jul 27, 2012	3.870	3.920	3.780	3.890	117,079	+0.04(+1.04%)
Jul 26, 2012	3.710	3.870	3.710	3.850	368,671	+0.24(+6.65%)
Jul 25, 2012	3.380	3.670	3.340	3.610	194,111	+0.30(+9.06%)
Jul 24, 2012	3.420	3.430	3.300	3.310	89,186	-0.06(-1.78%)
Jul 23, 2012	3.460	3.460	3.370	3.370	152,685	-0.17(-4.80%)
Jul 20, 2012	3.500	3.610	3.480	3.540	80,330	-0.02(-0.56%)
Jul 19, 2012	3.530	3.660	3.440	3.560	126,903	+0.11(+3.19%)
Jul 18, 2012	3.490	3.520	3.430	3.450	105,446	-0.07(-1.99%)
Jul 17, 2012	3.660	3.672	3.510	3.520	154,541	-0.12(-3.30%)
Jul 16, 2012	3.580	3.760	3.490	3.640	271,051	+0.13(+3.70%)
Jul 13, 2012	3.520	3.640	3.500	3.510	155,271	+0.01(+0.29%)
Jul 12, 2012	3.290	3.520	3.190	3.500	193,750	+0.14(+4.17%)
Jul 11, 2012	3.460	3.510	3.330	3.360	246,515	-0.13(-3.72%)
Jul 10, 2012	3.700	3.700	3.480	3.490	220,669	-0.14(-3.86%)
Jul 09, 2012	3.680	3.730	3.610	3.630	114,925	-0.02(-0.55%)
Jul 06, 2012	3.850	3.870	3.630	3.650	255,466	-0.24(-6.17%)
Jul 05, 2012	3.940	4.020	3.810	3.890	226,892	+0.04(+1.04%)
Jul 03, 2012	3.620	3.910	3.570	3.850	339,304	+0.41(+11.92%)
Jul 02, 2012	3.460	3.490	3.410	3.440	64,259	-0.01(-0.29%)
Jun 29, 2012	3.480	3.540	3.390	3.450	275,404	+0.19(+5.83%)
Jun 28, 2012	3.480	3.500	3.260	3.260	313,702	-0.25(-7.12%)
Jun 27, 2012	3.610	3.630	3.470	3.510	172,863	-0.10(-2.77%)
Jun 26, 2012	3.700	3.700	3.610	3.610	136,502	-0.08(-2.17%)
Jun 25, 2012	3.730	3.740	3.630	3.690	99,110	-0.04(-1.07%)
Jun 22, 2012	3.760	3.810	3.610	3.730	245,897	-0.03(-0.80%)
Jun 21, 2012	4.010	4.010	3.750	3.760	391,303	-0.34(-8.29%)
Jun 20, 2012	4.250	4.270	4.070	4.100	340,582	-0.22(-5.09%)
Jun 19, 2012	4.310	4.514	4.250	4.320	186,225	+0.08(+1.89%)
Jun 18, 2012	4.090	4.270	4.030	4.240	211,655	+0.11(+2.66%)
Jun 15, 2012	4.340	4.420	4.130	4.130	223,408	-0.23(-5.28%)
Jun 14, 2012	4.320	4.390	4.120	4.360	147,098	+0.09(+2.11%)
Jun 13, 2012	4.250	4.490	4.240	4.270	125,868	+0.00(+0.00%)
Jun 12, 2012	4.130	4.350	4.120	4.270	123,074	+0.14(+3.39%)
Jun 11, 2012	4.210	4.220	4.100	4.130	132,555	-0.02(-0.48%)
Jun 08, 2012	4.070	4.270	4.022	4.150	124,083	-0.02(-0.48%)
Jun 07, 2012	4.490	4.510	4.100	4.170	180,125	-0.23(-5.23%)
Jun 06, 2012	4.490	4.590	4.300	4.400	325,518	+0.05(+1.15%)
Jun 05, 2012	4.230	4.350	4.220	4.350	244,782	+0.09(+2.11%)
Jun 04, 2012	4.310	4.360	4.120	4.260	221,090	+0.01(+0.24%)
Jun 01, 2012	3.940	4.330	3.880	4.250	307,453	+0.37(+9.54%)
May 31, 2012	4.010	4.080	3.850	3.880	101,673	-0.13(-3.24%)
May 30, 2012	3.860	4.050	3.750	4.010	160,987	+0.10(+2.56%)
May 29, 2012	4.200	4.200	3.900	3.910	195,328	-0.24(-5.78%)
May 25, 2012	4.090	4.150	3.960	4.150	138,745	+0.11(+2.72%)
May 24, 2012	3.960	4.060	3.930	4.040	236,139	+0.19(+4.94%)
May 23, 2012	3.650	3.880	3.540	3.850	190,419	+0.13(+3.49%)
May 22, 2012	3.780	3.930	3.680	3.720	215,968	-0.01(-0.27%)
May 21, 2012	3.650	3.840	3.650	3.730	90,240	+0.07(+1.91%)
May 18, 2012	3.860	3.930	3.640	3.660	184,915	-0.08(-2.14%)
May 17, 2012	3.520	3.850	3.520	3.740	174,608	+0.22(+6.25%)
May 16, 2012	3.500	3.670	3.410	3.520	297,153	-0.05(-1.40%)
May 15, 2012	3.710	3.760	3.500	3.570	303,496	-0.13(-3.51%)
May 14, 2012	3.640	3.770	3.566	3.700	223,972	-0.07(-1.86%)
May 11, 2012	3.720	3.890	3.661	3.770	92,877	+0.00(+0.00%)
May 10, 2012	3.770	3.920	3.700	3.770	178,115	+0.07(+1.89%)
May 09, 2012	3.400	3.960	3.100	3.700	411,551	+0.15(+4.23%)
May 08, 2012	3.560	3.680	3.410	3.550	352,410	-0.15(-4.05%)
May 07, 2012	3.950	3.970	3.650	3.700	327,182	-0.22(-5.61%)
May 04, 2012	3.790	4.000	3.730	3.920	322,054	+0.10(+2.62%)
May 03, 2012	4.040	4.040	3.785	3.820	197,903	-0.25(-6.14%)
May 02, 2012	4.040	4.099	3.980	4.070	88,911	-0.02(-0.49%)
May 01, 2012	4.200	4.300	4.070	4.090	134,763	-0.09(-2.15%)
Apr 30, 2012	3.890	4.190	3.870	4.180	225,090	+0.26(+6.63%)
Apr 27, 2012	4.020	4.070	3.860	3.920	226,218	-0.07(-1.75%)
Apr 26, 2012	3.810	4.000	3.810	3.990	207,092	+0.17(+4.45%)
Apr 25, 2012	3.630	3.850	3.560	3.820	304,474	+0.21(+5.82%)
Apr 24, 2012	3.720	3.729	3.550	3.610	186,159	-0.05(-1.37%)
Apr 23, 2012	3.710	3.740	3.600	3.660	318,711	-0.13(-3.43%)
Apr 20, 2012	3.900	3.960	3.780	3.790	213,809	-0.10(-2.57%)
Apr 19, 2012	3.960	4.120	3.870	3.890	218,718	-0.07(-1.77%)
Apr 18, 2012	4.020	4.060	3.920	3.960	141,788	-0.05(-1.25%)
Apr 17, 2012	3.920	4.090	3.810	4.010	244,073	+0.20(+5.25%)
Apr 16, 2012	4.080	4.110	3.760	3.810	403,443	-0.33(-7.97%)
Apr 13, 2012	4.210	4.220	4.050	4.140	173,203	-0.07(-1.66%)
Apr 12, 2012	4.060	4.240	4.038	4.210	246,544	+0.19(+4.73%)
Apr 11, 2012	4.070	4.190	3.980	4.020	201,184	+0.00(+0.00%)
Apr 10, 2012	3.950	4.040	3.850	4.020	400,647	+0.07(+1.77%)
Apr 09, 2012	4.120	4.150	3.900	3.950	491,268	-0.19(-4.59%)
Apr 05, 2012	4.270	4.300	4.110	4.140	328,592	-0.04(-0.96%)
Apr 04, 2012	4.300	4.320	4.110	4.180	678,837	-0.29(-6.49%)
Apr 03, 2012	4.640	4.660	4.440	4.470	374,957	-0.18(-3.87%)
Apr 02, 2012	4.520	4.690	4.420	4.650	483,827	+0.13(+2.88%)
Mar 30, 2012	4.400	4.640	4.280	4.520	593,988	+0.24(+5.61%)
Mar 29, 2012	4.560	4.710	4.280	4.280	1,058,911	-0.15(-3.39%)
Mar 28, 2012	5.320	5.330	4.290	4.430	2,085,853	-1.00(-18.42%)
Mar 27, 2012	5.620	5.620	5.380	5.430	356,409	-0.22(-3.89%)
Mar 26, 2012	6.110	6.190	5.480	5.650	657,223	-0.49(-7.98%)
Mar 23, 2012	5.980	6.180	5.930	6.140	140,187	+0.30(+5.14%)
Mar 22, 2012	6.000	6.000	5.830	5.840	113,057	-0.22(-3.63%)
Mar 21, 2012	6.070	6.160	6.000	6.060	73,653	+0.06(+1.00%)
Mar 20, 2012	5.900	6.000	5.780	6.000	166,369	+0.02(+0.33%)
Mar 19, 2012	6.040	6.190	5.980	5.980	145,018	-0.09(-1.48%)
Mar 16, 2012	6.120	6.230	6.050	6.070	148,368	-0.07(-1.14%)
Mar 15, 2012	6.030	6.200	6.000	6.140	131,595	+0.08(+1.32%)
Mar 14, 2012	6.250	6.250	6.020	6.060	202,399	-0.24(-3.81%)
Mar 13, 2012	6.330	6.460	6.280	6.300	76,888	-0.02(-0.32%)
Mar 12, 2012	6.460	6.500	6.290	6.320	71,160	-0.17(-2.62%)
Mar 09, 2012	6.480	6.740	6.370	6.490	114,276	-0.02(-0.31%)
Mar 08, 2012	6.670	6.780	6.420	6.510	90,077	+0.03(+0.46%)
Mar 07, 2012	6.270	6.550	6.230	6.480	163,660	+0.24(+3.85%)
Mar 06, 2012	6.300	6.300	6.000	6.240	437,646	-0.25(-3.85%)
Mar 05, 2012	6.840	6.890	6.480	6.490	276,481	-0.36(-5.26%)
Mar 02, 2012	7.030	7.035	6.810	6.850	319,621	-0.25(-3.52%)
Mar 01, 2012	7.110	7.190	6.850	7.100	183,111	+0.10(+1.43%)
Feb 29, 2012	7.450	7.670	6.820	7.000	545,737	-0.35(-4.76%)
Feb 28, 2012	7.030	7.350	7.020	7.350	488,334	+0.39(+5.60%)
Feb 27, 2012	6.890	7.020	6.800	6.960	130,359	+0.12(+1.75%)
Feb 24, 2012	7.050	7.060	6.820	6.840	163,467	-0.22(-3.12%)
Feb 23, 2012	6.910	7.100	6.850	7.060	441,765	+0.16(+2.32%)
Feb 22, 2012	6.770	6.900	6.746	6.900	216,411	+0.12(+1.77%)
Feb 21, 2012	6.740	6.850	6.710	6.780	246,162	+0.07(+1.04%)
Feb 17, 2012	6.630	6.730	6.530	6.710	84,195	+0.08(+1.21%)
Feb 16, 2012	6.150	6.660	6.100	6.630	198,204	+0.41(+6.59%)
Feb 15, 2012	6.400	6.430	6.210	6.220	74,092	-0.10(-1.58%)
Feb 14, 2012	6.360	6.430	6.200	6.320	80,316	-0.11(-1.71%)
Feb 13, 2012	6.400	6.550	6.360	6.430	108,928	+0.06(+0.94%)
Feb 10, 2012	6.380	6.380	6.210	6.370	129,155	-0.07(-1.09%)
Feb 09, 2012	6.610	6.670	6.430	6.440	110,455	-0.12(-1.83%)
Feb 08, 2012	6.690	6.750	6.520	6.560	90,811	-0.09(-1.35%)
Feb 07, 2012	6.500	6.750	6.390	6.650	119,360	+0.13(+1.99%)
Feb 06, 2012	6.490	6.740	6.490	6.520	86,517	-0.07(-1.06%)
Feb 03, 2012	6.590	6.760	6.520	6.590	307,018	-0.03(-0.45%)
Feb 02, 2012	6.560	6.810	6.560	6.620	151,185	+0.04(+0.61%)
Feb 01, 2012	6.760	6.760	6.460	6.580	186,239	-0.13(-1.94%)
Jan 31, 2012	6.870	6.910	6.630	6.710	208,208	-0.09(-1.32%)
Jan 30, 2012	6.830	6.830	6.600	6.800	128,861	-0.03(-0.44%)
Jan 27, 2012	6.660	6.860	6.600	6.830	160,672	+0.13(+1.94%)
Jan 26, 2012	6.660	6.820	6.580	6.700	262,735	+0.16(+2.45%)
Jan 25, 2012	6.010	6.600	5.940	6.540	319,648	+0.39(+6.34%)
Jan 24, 2012	6.120	6.200	5.970	6.150	128,414	-0.10(-1.60%)
Jan 23, 2012	5.700	6.260	5.650	6.250	344,194	+0.65(+11.61%)
Jan 20, 2012	5.590	5.620	5.436	5.600	98,276	+0.00(+0.00%)
Jan 19, 2012	5.550	5.630	5.530	5.600	90,679	+0.06(+1.08%)
Jan 18, 2012	5.650	5.685	5.450	5.540	125,849	-0.17(-2.98%)
Jan 17, 2012	5.910	6.022	5.640	5.710	136,717	-0.06(-1.04%)
Jan 13, 2012	5.690	5.790	5.600	5.770	94,528	-0.01(-0.17%)
Jan 12, 2012	5.900	5.900	5.730	5.780	111,243	-0.02(-0.34%)
Jan 11, 2012	5.850	5.860	5.650	5.800	104,058	-0.01(-0.17%)
Jan 10, 2012	5.840	5.880	5.780	5.810	125,137	+0.15(+2.65%)
Jan 09, 2012	5.630	5.740	5.561	5.660	108,985	+0.04(+0.71%)
Jan 06, 2012	5.740	5.820	5.600	5.620	84,118	-0.13(-2.26%)
Jan 05, 2012	5.730	5.859	5.570	5.750	130,897	-0.05(-0.86%)
Jan 04, 2012	5.860	5.930	5.740	5.800	128,231	+0.31(+5.65%)
Dec 30, 2011	5.470	5.590	5.410	5.490	133,215	+0.16(+3.00%)
Dec 29, 2011	5.090	5.340	5.000	5.330	117,722	+0.22(+4.31%)
Dec 28, 2011	5.420	5.450	5.090	5.110	221,049	-0.36(-6.58%)
Dec 27, 2011	5.420	5.490	5.410	5.470	33,771	-0.02(-0.36%)
Dec 23, 2011	5.470	5.580	5.450	5.490	91,000	-0.22(-3.85%)
Dec 21, 2011	5.930	5.930	5.620	5.710	124,305	-0.13(-2.23%)
Dec 20, 2011	5.450	5.920	5.440	5.840	265,172	+0.57(+10.82%)
Dec 19, 2011	5.530	5.580	5.210	5.270	261,400	-0.31(-5.56%)
Dec 16, 2011	5.610	5.760	5.460	5.580	255,799	+0.09(+1.64%)
Dec 15, 2011	5.650	5.690	5.430	5.490	163,697	-0.04(-0.72%)
Dec 14, 2011	5.620	5.760	5.370	5.530	371,277	-0.38(-6.43%)
Dec 13, 2011	6.310	6.400	5.840	5.910	259,548	-0.35(-5.59%)
Dec 12, 2011	6.340	6.450	6.120	6.260	125,170	-0.28(-4.28%)
Dec 09, 2011	6.330	6.590	6.330	6.540	100,571	+0.23(+3.65%)
Dec 08, 2011	6.680	6.680	6.280	6.310	206,366	-0.46(-6.79%)
Dec 07, 2011	6.720	6.810	6.540	6.770	189,300	+0.08(+1.20%)
Dec 06, 2011	6.550	6.770	6.370	6.690	140,211	+0.16(+2.45%)
Dec 05, 2011	6.730	6.860	6.513	6.530	131,002	-0.09(-1.36%)
Dec 02, 2011	6.880	6.880	6.500	6.620	153,459	-0.18(-2.65%)
Dec 01, 2011	6.750	6.900	6.650	6.800	137,625	+0.07(+1.04%)
Nov 30, 2011	6.680	6.750	6.620	6.730	175,109	+0.26(+4.02%)
Nov 29, 2011	6.450	6.550	6.400	6.470	120,125	-0.05(-0.77%)
Nov 28, 2011	6.200	6.520	6.150	6.520	188,287	+0.61(+10.32%)
Nov 25, 2011	6.050	6.070	5.900	5.910	44,395	-0.12(-1.99%)
Nov 23, 2011	6.150	6.226	5.936	6.030	122,627	-0.28(-4.44%)
Nov 22, 2011	6.010	6.370	6.010	6.310	148,440	+0.31(+5.17%)
Nov 21, 2011	6.090	6.120	5.780	6.000	258,169	-0.34(-5.36%)
Nov 18, 2011	6.310	6.430	6.140	6.340	162,605	+0.06(+0.96%)
Nov 17, 2011	6.340	6.500	6.200	6.280	147,811	-0.22(-3.38%)
Nov 16, 2011	6.450	6.650	6.310	6.500	125,677	-0.09(-1.37%)
Nov 15, 2011	6.630	6.670	6.430	6.590	70,114	-0.06(-0.90%)
Nov 14, 2011	6.660	6.800	6.600	6.650	106,261	-0.09(-1.34%)
Nov 11, 2011	6.430	6.810	6.430	6.740	124,085	+0.25(+3.85%)
Nov 10, 2011	6.400	6.612	6.130	6.490	128,805	+0.12(+1.88%)
Nov 09, 2011	6.600	6.820	6.280	6.370	231,117	-0.35(-5.21%)
Nov 08, 2011	6.820	6.920	6.620	6.720	161,128	-0.07(-1.03%)
Nov 07, 2011	6.490	6.800	6.480	6.790	174,014	+0.37(+5.76%)
Nov 04, 2011	6.380	6.450	6.300	6.420	116,081	+0.04(+0.63%)
Nov 03, 2011	6.360	6.460	6.210	6.380	145,597	+0.08(+1.25%)
Nov 02, 2011	6.380	6.420	6.160	6.301	55,938	+0.14(+2.29%)
Nov 01, 2011	6.050	6.370	5.820	6.160	409,956	-0.23(-3.55%)
Oct 31, 2011	6.340	6.600	6.240	6.387	127,177	-0.10(-1.59%)
Oct 28, 2011	6.300	6.620	6.300	6.490	176,727	+0.14(+2.20%)
Oct 27, 2011	6.280	6.472	6.140	6.350	278,005	+0.18(+2.92%)
Oct 26, 2011	6.160	6.270	6.000	6.170	131,953	+0.17(+2.83%)
Oct 25, 2011	5.880	6.133	5.740	6.000	206,218	+0.14(+2.39%)
Oct 24, 2011	5.500	5.900	5.500	5.860	148,182	+0.41(+7.52%)
Oct 21, 2011	5.540	5.610	5.449	5.450	74,516	+0.04(+0.74%)
Oct 20, 2011	5.380	5.630	5.283	5.410	140,596	-0.11(-1.99%)
Oct 19, 2011	5.850	5.850	5.480	5.520	99,502	-0.37(-6.28%)
Oct 18, 2011	5.440	5.890	5.200	5.890	136,557	+0.39(+7.09%)
Oct 17, 2011	5.750	5.750	5.410	5.500	167,697	-0.23(-4.01%)
Oct 14, 2011	5.810	5.900	5.620	5.730	90,899	+0.09(+1.60%)
Oct 13, 2011	5.580	5.670	5.432	5.640	223,540	-0.21(-3.59%)
Oct 12, 2011	6.190	6.200	5.810	5.850	165,499	-0.17(-2.82%)
Oct 11, 2011	5.600	6.020	5.600	6.020	202,130	+0.36(+6.36%)
Oct 10, 2011	5.400	5.670	5.400	5.660	115,442	+0.29(+5.40%)
Oct 07, 2011	5.580	5.659	5.150	5.370	172,488	-0.10(-1.83%)
Oct 06, 2011	5.490	5.550	5.410	5.470	327,442	+0.31(+6.01%)
Oct 05, 2011	4.600	5.180	4.510	5.160	202,766	+0.59(+12.91%)
Oct 04, 2011	4.720	4.740	4.170	4.570	333,444	-0.20(-4.19%)
Oct 03, 2011	5.070	5.150	4.770	4.770	169,129	-0.26(-5.17%)
Sep 30, 2011	5.060	5.300	4.940	5.030	187,934	-0.14(-2.71%)
Sep 29, 2011	5.340	5.420	5.050	5.170	320,357	+0.06(+1.17%)
Sep 28, 2011	5.710	5.720	5.100	5.110	218,606	-0.53(-9.40%)
Sep 27, 2011	5.760	5.800	5.550	5.640	323,784	+0.30(+5.62%)
Sep 26, 2011	5.190	5.390	4.960	5.340	416,222	-0.21(-3.78%)
Sep 23, 2011	5.620	5.900	5.300	5.550	538,716	-0.51(-8.41%)
Sep 22, 2011	6.030	6.320	5.800	6.060	621,192	-0.89(-12.81%)
Sep 21, 2011	6.910	7.250	6.780	6.950	280,690	+0.02(+0.29%)
Sep 20, 2011	6.610	7.050	6.610	6.930	256,393	+0.39(+5.96%)