Skip to main content

Fortuna Silver Mines (NY: FSM )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.660 6.825 6.580 6.720 4,342,900 +0.23(+3.54%)
Jul 30, 2020 6.560 6.790 6.450 6.490 5,780,945 -0.41(-5.94%)
Jul 29, 2020 7.040 7.080 6.730 6.900 4,471,746 -0.10(-1.43%)
Jul 28, 2020 7.030 7.210 6.930 7.000 5,988,186 -0.24(-3.31%)
Jul 27, 2020 7.010 7.350 6.970 7.240 9,835,702 +0.71(+10.87%)
Jul 24, 2020 6.420 6.650 6.380 6.530 4,280,500 +0.12(+1.87%)
Jul 23, 2020 6.650 6.810 6.240 6.410 7,733,302 -0.33(-4.90%)
Jul 22, 2020 6.690 6.830 6.580 6.740 8,972,244 +0.37(+5.81%)
Jul 21, 2020 6.310 6.570 6.150 6.370 8,864,477 +0.52(+8.89%)
Jul 20, 2020 5.320 5.890 5.300 5.850 6,552,172 +0.65(+12.50%)
Jul 17, 2020 5.100 5.230 5.065 5.200 2,279,600 +0.19(+3.79%)
Jul 16, 2020 5.110 5.180 4.970 5.010 2,530,111 -0.15(-2.91%)
Jul 15, 2020 5.120 5.170 4.950 5.160 2,901,309 +0.04(+0.78%)
Jul 14, 2020 4.920 5.120 4.790 5.120 3,171,934 +0.18(+3.64%)
Jul 13, 2020 5.200 5.340 4.920 4.940 4,860,014 -0.09(-1.79%)
Jul 10, 2020 5.140 5.140 4.980 5.030 2,076,400 -0.04(-0.79%)
Jul 09, 2020 5.130 5.260 4.910 5.070 3,680,107 +0.02(+0.40%)
Jul 08, 2020 5.010 5.150 4.960 5.050 3,676,265 +0.16(+3.27%)
Jul 07, 2020 4.790 4.930 4.740 4.890 2,803,110 +0.05(+1.03%)
Jul 06, 2020 5.060 5.060 4.730 4.840 4,124,967 -0.05(-1.02%)
Jul 02, 2020 4.910 5.150 4.870 4.890 2,997,200 -0.04(-0.81%)
Jul 01, 2020 5.090 5.090 4.810 4.930 4,431,849 -0.16(-3.14%)
Jun 30, 2020 4.740 5.100 4.680 5.090 4,217,905 +0.33(+6.93%)
Jun 29, 2020 4.800 4.820 4.690 4.760 1,946,376 +0.01(+0.21%)
Jun 26, 2020 4.780 4.820 4.550 4.750 3,882,300 -0.06(-1.25%)
Jun 25, 2020 4.770 4.810 4.640 4.810 2,818,676 +0.11(+2.34%)
Jun 24, 2020 4.850 4.910 4.610 4.700 4,334,022 -0.25(-5.05%)
Jun 23, 2020 4.740 4.990 4.630 4.950 5,275,516 +0.32(+6.91%)
Jun 22, 2020 4.370 4.750 4.320 4.630 8,344,591 +0.39(+9.20%)
Jun 19, 2020 4.340 4.365 4.210 4.240 19,437,500 +0.03(+0.71%)
Jun 18, 2020 4.350 4.380 4.190 4.210 2,875,605 -0.16(-3.66%)
Jun 17, 2020 4.400 4.510 4.285 4.370 2,801,632 -0.02(-0.46%)
Jun 16, 2020 4.590 4.660 4.350 4.390 3,252,700 -0.19(-4.15%)
Jun 15, 2020 4.230 4.630 4.120 4.580 5,017,630 +0.17(+3.85%)
Jun 12, 2020 4.530 4.620 4.320 4.410 4,484,100 +0.02(+0.46%)
Jun 11, 2020 4.800 4.845 4.300 4.390 3,988,628 -0.40(-8.35%)
Jun 10, 2020 4.630 4.790 4.460 4.790 3,715,745 +0.23(+5.04%)
Jun 09, 2020 4.580 4.740 4.530 4.560 2,274,764 -0.01(-0.22%)
Jun 08, 2020 4.550 4.660 4.440 4.570 2,879,050 +0.06(+1.33%)
Jun 05, 2020 4.260 4.520 4.180 4.510 5,033,300 -0.07(-1.53%)
Jun 04, 2020 4.430 4.690 4.350 4.580 3,699,160 +0.27(+6.26%)
Jun 03, 2020 4.480 4.510 4.150 4.310 5,107,719 -0.32(-6.91%)
Jun 02, 2020 4.850 4.880 4.510 4.630 4,345,800 -0.17(-3.54%)
Jun 01, 2020 4.610 4.860 4.600 4.800 4,881,789 +0.31(+6.90%)
May 29, 2020 4.360 4.530 4.298 4.490 5,884,400 +0.32(+7.67%)
May 28, 2020 4.290 4.410 4.120 4.170 2,729,376 -0.02(-0.48%)
May 27, 2020 3.830 4.190 3.770 4.190 3,433,723 +0.22(+5.54%)
May 26, 2020 4.250 4.290 3.970 3.970 4,006,116 -0.23(-5.48%)
May 22, 2020 4.280 4.420 4.190 4.200 2,816,800 -0.06(-1.41%)
May 21, 2020 4.210 4.290 4.080 4.260 3,179,766 -0.07(-1.62%)
May 20, 2020 4.210 4.470 4.200 4.330 4,203,758 +0.13(+3.10%)
May 19, 2020 4.320 4.395 4.120 4.200 6,019,709 -0.06(-1.41%)
May 18, 2020 4.400 4.430 4.030 4.260 5,881,704 +0.30(+7.58%)
May 15, 2020 3.510 3.990 3.480 3.960 5,853,300 +0.60(+17.86%)
May 14, 2020 3.150 3.390 3.140 3.360 2,505,290 +0.14(+4.35%)
May 13, 2020 3.390 3.440 3.110 3.220 3,548,001 -0.06(-1.83%)
May 12, 2020 3.260 3.430 3.220 3.280 3,310,541 +0.06(+1.86%)
May 11, 2020 3.150 3.320 3.080 3.220 4,429,434 -0.06(-1.83%)
May 08, 2020 3.290 3.400 3.240 3.280 2,473,300 +0.03(+0.92%)
May 07, 2020 3.100 3.340 3.061 3.250 2,409,402 +0.20(+6.56%)
May 06, 2020 3.100 3.139 3.020 3.050 1,807,291 -0.08(-2.56%)
May 05, 2020 3.130 3.160 3.030 3.130 1,699,054 +0.03(+0.97%)
May 04, 2020 3.150 3.170 3.050 3.100 2,823,504 -0.03(-0.96%)
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.