Fortuna Silver Mines (NY: FSM )

3.280 USD -0.180 (-5.20%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.160 4.235 4.140 4.200 994,023 +0.00(+0.00%)
Nov 29, 2017 4.280 4.290 4.140 4.200 1,534,764 -0.12(-2.78%)
Nov 28, 2017 4.280 4.350 4.210 4.320 965,164 +0.04(+0.93%)
Nov 27, 2017 4.350 4.350 4.230 4.280 635,873 +0.01(+0.23%)
Nov 24, 2017 4.410 4.430 4.230 4.270 611,014 -0.15(-3.39%)
Nov 22, 2017 4.320 4.460 4.255 4.420 1,400,257 +0.13(+3.03%)
Nov 21, 2017 4.260 4.340 4.210 4.290 1,110,064 -0.05(-1.15%)
Nov 20, 2017 4.230 4.365 4.211 4.340 748,792 +0.07(+1.64%)
Nov 17, 2017 4.190 4.290 4.150 4.270 1,451,253 +0.14(+3.39%)
Nov 16, 2017 4.110 4.170 4.090 4.130 507,220 +0.03(+0.73%)
Nov 15, 2017 4.090 4.185 4.070 4.100 853,772 +0.05(+1.23%)
Nov 14, 2017 4.120 4.170 4.050 4.050 760,171 -0.11(-2.64%)
Nov 13, 2017 4.080 4.207 4.030 4.160 1,298,212 +0.08(+1.96%)
Nov 10, 2017 4.310 4.320 4.060 4.080 1,975,789 -0.25(-5.77%)
Nov 09, 2017 4.200 4.370 4.190 4.330 1,003,568 +0.04(+0.93%)
Nov 08, 2017 4.330 4.375 4.250 4.290 978,412 +0.01(+0.23%)
Nov 07, 2017 4.290 4.310 4.240 4.280 474,120 -0.05(-1.15%)
Nov 06, 2017 4.190 4.370 4.190 4.330 843,494 +0.14(+3.34%)
Nov 03, 2017 4.330 4.360 4.170 4.190 995,689 -0.10(-2.33%)
Nov 02, 2017 4.300 4.390 4.270 4.290 817,425 +0.01(+0.23%)
Nov 01, 2017 4.250 4.350 4.230 4.280 963,083 +0.06(+1.42%)
Oct 31, 2017 4.310 4.310 4.195 4.220 624,851 -0.12(-2.76%)
Oct 30, 2017 4.300 4.375 4.284 4.340 566,732 +0.03(+0.70%)
Oct 27, 2017 4.240 4.360 4.160 4.310 923,465 +0.05(+1.17%)
Oct 26, 2017 4.460 4.460 4.260 4.260 1,312,230 -0.18(-4.05%)
Oct 25, 2017 4.520 4.540 4.440 4.440 986,519 -0.11(-2.42%)
Oct 24, 2017 4.650 4.650 4.450 4.550 1,164,920 -0.06(-1.30%)
Oct 23, 2017 4.330 4.660 4.265 4.610 3,628,449 +0.25(+5.73%)
Oct 20, 2017 4.350 4.400 4.285 4.360 987,061 -0.02(-0.46%)
Oct 19, 2017 4.430 4.470 4.350 4.380 712,758 -0.03(-0.68%)
Oct 18, 2017 4.470 4.500 4.404 4.410 345,247 -0.06(-1.34%)
Oct 17, 2017 4.410 4.490 4.395 4.470 764,884 +0.03(+0.68%)
Oct 16, 2017 4.670 4.670 4.420 4.440 2,037,782 -0.21(-4.52%)
Oct 13, 2017 4.680 4.729 4.610 4.650 1,081,433 +0.00(+0.00%)
Oct 12, 2017 4.730 4.730 4.595 4.650 990,672 -0.07(-1.48%)
Oct 11, 2017 4.740 4.765 4.580 4.720 887,173 -0.01(-0.21%)
Oct 10, 2017 4.850 4.880 4.640 4.730 1,096,333 -0.13(-2.67%)
Oct 09, 2017 4.650 4.880 4.640 4.860 1,293,833 +0.21(+4.52%)
Oct 06, 2017 4.550 4.660 4.460 4.650 928,472 +0.09(+1.97%)
Oct 05, 2017 4.590 4.650 4.550 4.560 525,545 -0.02(-0.44%)
Oct 04, 2017 4.500 4.600 4.490 4.580 662,796 +0.13(+2.92%)
Oct 03, 2017 4.470 4.545 4.440 4.450 613,693 -0.01(-0.22%)
Oct 02, 2017 4.380 4.550 4.380 4.460 839,439 +0.08(+1.83%)
Sep 29, 2017 4.460 4.460 4.360 4.380 511,559 -0.06(-1.35%)
Sep 28, 2017 4.380 4.480 4.350 4.440 792,695 +0.08(+1.83%)
Sep 27, 2017 4.500 4.540 4.360 4.360 1,421,602 -0.19(-4.18%)
Sep 26, 2017 4.670 4.720 4.540 4.550 1,113,127 -0.18(-3.81%)
Sep 25, 2017 4.680 4.790 4.660 4.730 1,381,811 +0.05(+1.07%)
Sep 22, 2017 4.650 4.700 4.620 4.680 762,482 +0.06(+1.30%)
Sep 21, 2017 4.600 4.760 4.590 4.620 1,110,578 -0.05(-1.07%)
Sep 20, 2017 4.710 4.870 4.635 4.670 1,264,374 -0.04(-0.85%)
Sep 19, 2017 4.600 4.730 4.600 4.710 1,014,309 +0.11(+2.39%)
Sep 18, 2017 4.700 4.760 4.590 4.600 1,307,492 -0.15(-3.16%)
Sep 15, 2017 4.830 4.845 4.750 4.750 1,498,691 -0.09(-1.86%)
Sep 14, 2017 4.810 4.880 4.790 4.840 592,069 +0.03(+0.62%)
Sep 13, 2017 4.930 4.950 4.770 4.810 790,046 -0.15(-3.02%)
Sep 12, 2017 4.820 4.990 4.800 4.960 666,638 +0.15(+3.12%)
Sep 11, 2017 4.960 4.990 4.790 4.810 1,034,459 -0.26(-5.13%)
Sep 08, 2017 5.190 5.270 5.010 5.070 1,147,394 -0.11(-2.12%)
Sep 07, 2017 5.060 5.190 5.000 5.180 1,324,879 +0.21(+4.23%)
Sep 06, 2017 5.010 5.110 4.920 4.970 1,145,341 -0.04(-0.80%)
Sep 05, 2017 4.960 5.050 4.920 5.010 1,631,382 +0.12(+2.45%)
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.