Fortuna Silver Mines (NY: FSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.840	4.870	4.660	4.770	4,628,935	-0.01(-0.21%)
Apr 25, 2024	4.640	4.820	4.570	4.780	6,435,472	+0.14(+3.02%)
Apr 24, 2024	4.630	4.690	4.560	4.640	3,741,077	-0.02(-0.43%)
Apr 23, 2024	4.450	4.690	4.420	4.660	5,553,175	+0.17(+3.79%)
Apr 22, 2024	4.380	4.585	4.291	4.490	5,641,261	-0.16(-3.44%)
Apr 19, 2024	4.500	4.730	4.500	4.650	6,714,601	+0.14(+3.10%)
Apr 18, 2024	4.600	4.650	4.510	4.510	3,889,171	-0.06(-1.31%)
Apr 17, 2024	4.560	4.670	4.490	4.570	6,661,427	+0.03(+0.66%)
Apr 16, 2024	4.440	4.570	4.390	4.540	8,067,715	-0.04(-0.87%)
Apr 15, 2024	4.660	4.690	4.520	4.580	6,722,993	-0.03(-0.65%)
Apr 12, 2024	4.900	4.940	4.560	4.610	12,750,453	-0.16(-3.35%)
Apr 11, 2024	4.790	4.830	4.625	4.770	5,479,402	+0.03(+0.63%)
Apr 10, 2024	4.570	4.820	4.430	4.740	8,149,168	-0.06(-1.25%)
Apr 09, 2024	4.790	4.920	4.740	4.800	8,378,717	+0.12(+2.56%)
Apr 08, 2024	4.800	4.895	4.620	4.680	7,838,981	-0.03(-0.64%)
Apr 05, 2024	4.400	4.760	4.350	4.710	10,950,353	+0.18(+3.97%)
Apr 04, 2024	4.480	4.700	4.410	4.530	13,301,423	-0.04(-0.88%)
Apr 03, 2024	4.030	4.595	4.010	4.570	15,102,962	+0.55(+13.68%)
Apr 02, 2024	3.850	4.030	3.830	4.020	8,284,950	+0.19(+4.96%)
Apr 01, 2024	3.850	3.870	3.720	3.830	6,627,882	+0.10(+2.68%)
Mar 28, 2024	3.670	3.770	3.630	3.730	4,550,755	+0.11(+3.04%)
Mar 27, 2024	3.490	3.630	3.480	3.620	2,891,739	+0.15(+4.32%)
Mar 26, 2024	3.560	3.560	3.460	3.470	3,489,354	-0.01(-0.29%)
Mar 25, 2024	3.440	3.570	3.430	3.480	3,639,658	+0.09(+2.65%)
Mar 22, 2024	3.420	3.485	3.360	3.390	3,646,532	-0.04(-1.17%)
Mar 21, 2024	3.580	3.595	3.430	3.430	5,528,237	-0.08(-2.28%)
Mar 20, 2024	3.250	3.555	3.230	3.510	7,109,210	+0.23(+7.01%)
Mar 19, 2024	3.300	3.370	3.270	3.280	4,182,875	-0.07(-2.09%)
Mar 18, 2024	3.420	3.445	3.350	3.350	4,135,184	-0.09(-2.62%)
Mar 15, 2024	3.400	3.460	3.340	3.440	5,416,852	+0.07(+2.08%)
Mar 14, 2024	3.410	3.430	3.340	3.370	4,906,429	-0.07(-2.03%)
Mar 13, 2024	3.390	3.500	3.370	3.440	5,769,706	+0.05(+1.47%)
Mar 12, 2024	3.320	3.390	3.250	3.390	5,113,613	-0.01(-0.29%)
Mar 11, 2024	3.240	3.440	3.200	3.400	7,489,254	+0.16(+4.94%)
Mar 08, 2024	3.260	3.299	3.160	3.240	8,526,208	+0.00(+0.00%)
Mar 07, 2024	3.070	3.240	2.930	3.240	8,859,363	+0.18(+5.88%)
Mar 06, 2024	3.020	3.130	3.000	3.060	5,534,219	+0.05(+1.66%)
Mar 05, 2024	3.090	3.155	2.961	3.010	7,468,786	-0.02(-0.66%)
Mar 04, 2024	2.990	3.050	2.930	3.030	9,398,776	+0.12(+4.12%)
Mar 01, 2024	2.740	2.940	2.705	2.910	7,856,335	+0.20(+7.38%)
Feb 29, 2024	2.710	2.775	2.700	2.710	2,924,157	+0.07(+2.65%)
Feb 28, 2024	2.700	2.700	2.630	2.640	2,595,993	-0.06(-2.22%)
Feb 27, 2024	2.720	2.740	2.680	2.700	2,618,173	-0.02(-0.74%)
Feb 26, 2024	2.700	2.720	2.645	2.720	2,976,768	-0.02(-0.73%)
Feb 23, 2024	2.730	2.790	2.685	2.740	5,830,628	+0.02(+0.74%)
Feb 22, 2024	2.800	2.810	2.690	2.720	6,335,632	-0.07(-2.51%)
Feb 21, 2024	2.790	2.800	2.740	2.790	3,274,488	-0.01(-0.36%)
Feb 20, 2024	2.850	2.850	2.770	2.800	4,117,573	-0.04(-1.41%)
Feb 16, 2024	2.840	2.900	2.815	2.840	4,134,680	-0.04(-1.39%)
Feb 15, 2024	2.830	2.920	2.815	2.880	5,558,843	+0.11(+3.97%)
Feb 14, 2024	2.740	2.800	2.725	2.770	4,299,864	+0.03(+1.09%)
Feb 13, 2024	2.890	2.900	2.700	2.740	6,767,456	-0.20(-6.80%)
Feb 12, 2024	2.910	2.980	2.880	2.940	4,233,889	+0.04(+1.38%)
Feb 09, 2024	2.960	2.975	2.900	2.900	3,762,359	-0.08(-2.68%)
Feb 08, 2024	2.990	3.030	2.960	2.980	3,444,097	-0.05(-1.65%)
Feb 07, 2024	3.110	3.120	3.020	3.030	2,459,238	-0.09(-2.88%)
Feb 06, 2024	3.090	3.140	3.055	3.120	3,701,114	+0.05(+1.63%)
Feb 05, 2024	3.080	3.120	3.040	3.070	3,087,259	-0.08(-2.54%)
Feb 02, 2024	3.090	3.170	3.040	3.150	4,779,066	-0.04(-1.25%)
Feb 01, 2024	3.060	3.190	3.060	3.190	4,479,027	+0.16(+5.28%)
Jan 31, 2024	3.120	3.159	3.030	3.030	4,723,662	-0.07(-2.26%)
Jan 30, 2024	3.150	3.170	3.060	3.100	3,536,103	-0.03(-0.96%)
Jan 29, 2024	3.100	3.150	3.030	3.130	4,317,014	+0.06(+1.95%)
Jan 26, 2024	3.090	3.130	3.070	3.070	2,427,318	-0.02(-0.65%)
Jan 25, 2024	3.100	3.130	3.060	3.090	4,343,718	+0.03(+0.98%)
Jan 24, 2024	3.180	3.220	3.060	3.060	4,496,913	-0.05(-1.61%)
Jan 23, 2024	3.130	3.160	3.080	3.110	4,541,791	+0.03(+0.97%)
Jan 22, 2024	3.010	3.140	2.950	3.080	8,361,572	+0.06(+1.99%)
Jan 19, 2024	3.130	3.220	3.010	3.020	6,292,643	-0.11(-3.51%)
Jan 18, 2024	3.360	3.410	3.010	3.130	12,252,176	-0.41(-11.58%)
Jan 17, 2024	3.580	3.590	3.500	3.540	4,735,933	-0.13(-3.54%)
Jan 16, 2024	3.750	3.750	3.645	3.670	4,147,406	-0.13(-3.42%)
Jan 12, 2024	3.760	3.929	3.750	3.800	5,954,150	+0.17(+4.68%)
Jan 11, 2024	3.730	3.740	3.540	3.630	7,792,407	-0.07(-1.89%)
Jan 10, 2024	3.600	3.725	3.590	3.700	5,033,275	+0.13(+3.64%)
Jan 09, 2024	3.640	3.660	3.560	3.570	4,055,570	-0.07(-1.92%)
Jan 08, 2024	3.590	3.700	3.550	3.640	3,656,822	-0.01(-0.27%)
Jan 05, 2024	3.680	3.759	3.630	3.650	3,430,002	-0.03(-0.82%)
Jan 04, 2024	3.620	3.690	3.575	3.680	4,265,548	+0.06(+1.66%)
Jan 03, 2024	3.630	3.660	3.570	3.620	6,217,548	-0.11(-2.95%)
Jan 02, 2024	3.850	3.880	3.730	3.730	4,127,160	-0.13(-3.37%)
Dec 29, 2023	3.840	3.920	3.750	3.860	4,770,288	-0.03(-0.77%)
Dec 28, 2023	3.980	4.010	3.890	3.890	3,851,974	-0.11(-2.75%)
Dec 27, 2023	4.010	4.110	3.970	4.000	4,159,750	+0.02(+0.50%)
Dec 26, 2023	3.980	3.995	3.900	3.980	1,945,534	+0.02(+0.51%)
Dec 22, 2023	4.030	4.150	3.955	3.960	5,210,006	-0.01(-0.25%)
Dec 21, 2023	3.900	4.000	3.885	3.970	4,683,079	+0.11(+2.85%)
Dec 20, 2023	4.000	4.010	3.850	3.860	4,403,656	-0.13(-3.26%)
Dec 19, 2023	3.920	4.050	3.833	3.990	5,069,480	+0.13(+3.37%)
Dec 18, 2023	3.960	3.980	3.810	3.860	3,777,396	-0.08(-2.03%)
Dec 15, 2023	3.910	4.000	3.895	3.940	4,894,532	+0.00(+0.00%)
Dec 14, 2023	3.930	4.065	3.890	3.940	6,254,124	+0.09(+2.34%)
Dec 13, 2023	3.560	3.860	3.520	3.850	5,593,059	+0.31(+8.76%)
Dec 12, 2023	3.680	3.680	3.515	3.540	3,489,418	-0.13(-3.54%)
Dec 11, 2023	3.580	3.690	3.520	3.670	4,144,236	+0.03(+0.82%)
Dec 08, 2023	3.670	3.720	3.580	3.640	4,246,010	-0.10(-2.67%)
Dec 07, 2023	3.750	3.765	3.690	3.740	3,906,896	+0.00(+0.00%)
Dec 06, 2023	3.800	3.845	3.700	3.740	4,142,376	-0.05(-1.32%)
Dec 05, 2023	3.870	3.870	3.760	3.790	5,816,606	-0.13(-3.32%)
Dec 04, 2023	3.950	3.980	3.860	3.920	7,621,257	-0.12(-2.97%)
Dec 01, 2023	3.900	4.050	3.810	4.040	7,367,129	+0.14(+3.59%)
Nov 30, 2023	3.960	3.960	3.845	3.900	5,088,954	-0.05(-1.27%)
Nov 29, 2023	3.960	3.975	3.900	3.950	5,501,793	+0.01(+0.25%)
Nov 28, 2023	3.830	3.945	3.790	3.940	6,110,950	+0.17(+4.51%)
Nov 27, 2023	3.770	3.850	3.710	3.770	6,722,301	+0.08(+2.17%)
Nov 24, 2023	3.660	3.750	3.660	3.690	2,587,680	+0.04(+1.10%)
Nov 22, 2023	3.660	3.690	3.590	3.650	3,968,139	+0.00(+0.00%)
Nov 21, 2023	3.600	3.730	3.570	3.650	6,107,379	+0.11(+3.11%)
Nov 20, 2023	3.500	3.550	3.420	3.540	4,074,525	-0.02(-0.56%)
Nov 17, 2023	3.590	3.630	3.490	3.560	4,928,609	+0.04(+1.14%)
Nov 16, 2023	3.370	3.610	3.360	3.520	8,943,066	+0.14(+4.14%)
Nov 15, 2023	3.350	3.400	3.280	3.380	5,029,455	+0.01(+0.30%)
Nov 14, 2023	3.140	3.380	3.105	3.370	6,305,181	+0.33(+10.86%)
Nov 13, 2023	2.980	3.090	2.970	3.040	3,347,104	+0.05(+1.67%)
Nov 10, 2023	2.980	3.000	2.915	2.990	4,179,753	+0.00(+0.00%)
Nov 09, 2023	2.970	3.150	2.915	2.990	6,453,222	+0.05(+1.70%)
Nov 08, 2023	3.120	3.130	2.920	2.940	8,716,763	+0.05(+1.73%)
Nov 07, 2023	2.900	2.900	2.770	2.890	4,511,710	-0.02(-0.69%)
Nov 06, 2023	3.030	3.030	2.910	2.910	2,983,049	-0.11(-3.64%)
Nov 03, 2023	2.880	3.060	2.875	3.020	4,835,243	+0.18(+6.34%)
Nov 02, 2023	2.850	2.850	2.770	2.840	3,473,241	+0.04(+1.43%)
Nov 01, 2023	2.860	2.870	2.730	2.800	3,944,766	-0.01(-0.36%)
Oct 31, 2023	2.890	2.950	2.795	2.810	3,517,128	-0.07(-2.43%)
Oct 30, 2023	2.990	3.000	2.860	2.880	3,570,989	-0.01(-0.35%)
Oct 27, 2023	2.840	2.890	2.780	2.890	3,617,699	+0.06(+2.12%)
Oct 26, 2023	2.870	2.900	2.800	2.830	4,497,461	-0.05(-1.74%)
Oct 25, 2023	2.910	2.980	2.880	2.880	2,781,954	-0.06(-2.04%)
Oct 24, 2023	2.940	2.990	2.920	2.940	2,692,048	-0.04(-1.34%)
Oct 23, 2023	3.010	3.050	2.880	2.980	3,702,280	-0.06(-1.97%)
Oct 20, 2023	3.080	3.160	3.030	3.040	4,579,861	-0.01(-0.33%)
Oct 19, 2023	3.040	3.070	2.990	3.050	3,745,563	-0.01(-0.33%)
Oct 18, 2023	3.080	3.140	3.020	3.060	5,368,967	+0.03(+0.99%)
Oct 17, 2023	2.950	3.050	2.920	3.030	4,098,959	+0.08(+2.71%)
Oct 16, 2023	2.930	3.000	2.900	2.950	3,488,020	+0.01(+0.34%)
Oct 13, 2023	2.900	3.010	2.885	2.940	5,663,897	+0.16(+5.76%)
Oct 12, 2023	2.900	2.925	2.740	2.780	3,684,690	-0.11(-3.81%)
Oct 11, 2023	2.870	2.900	2.820	2.890	4,003,078	+0.06(+2.12%)
Oct 10, 2023	2.850	2.890	2.800	2.830	2,300,109	-0.01(-0.35%)
Oct 09, 2023	2.870	2.890	2.820	2.840	1,765,766	+0.03(+1.07%)
Oct 06, 2023	2.760	2.850	2.750	2.810	2,876,113	+0.07(+2.55%)
Oct 05, 2023	2.670	2.800	2.656	2.740	2,833,895	+0.10(+3.79%)
Oct 04, 2023	2.690	2.690	2.580	2.640	2,722,561	-0.03(-1.12%)
Oct 03, 2023	2.600	2.690	2.600	2.670	2,386,677	+0.03(+1.14%)