Fortuna Silver Mines (NY: FSM )

3.520 USD -0.120 (-3.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.650 3.655 3.430 3.520 4,520,893 -0.12(-3.30%)
Nov 24, 2021 3.620 3.690 3.584 3.640 3,190,083 -0.02(-0.55%)
Nov 23, 2021 3.720 3.795 3.550 3.660 7,260,873 -0.18(-4.69%)
Nov 22, 2021 3.790 3.890 3.630 3.840 5,686,027 +0.01(+0.26%)
Nov 19, 2021 3.970 3.995 3.820 3.830 3,347,734 -0.13(-3.28%)
Nov 18, 2021 4.010 3.960 3.930 3.960 3,799,707 -0.09(-2.22%)
Nov 17, 2021 3.900 4.120 3.900 4.050 7,036,485 +0.16(+4.11%)
Nov 16, 2021 3.980 4.060 3.870 3.890 7,708,518 -0.11(-2.75%)
Nov 15, 2021 3.890 4.040 3.740 4.000 16,801,361 +0.13(+3.36%)
Nov 12, 2021 4.590 4.670 3.810 3.870 35,857,370 -1.07(-21.66%)
Nov 11, 2021 5.380 5.520 4.850 4.940 10,256,643 -0.48(-8.86%)
Nov 10, 2021 5.360 5.420 5,064,026 +0.22(+4.23%)
Nov 09, 2021 5.140 5.207 5.030 5.200 2,692,525 +0.02(+0.39%)
Nov 08, 2021 5.190 5.200 5.105 5.180 2,981,478 +0.09(+1.77%)
Nov 05, 2021 4.950 5.090 4.840 5.090 2,841,837 +0.23(+4.73%)
Nov 04, 2021 5.070 5.160 4.840 4.860 3,250,234 -0.08(-1.62%)
Nov 03, 2021 4.830 4.960 4.745 4.940 3,270,155 +0.02(+0.41%)
Nov 02, 2021 4.890 4.950 4.840 4.920 3,236,453 -0.08(-1.60%)
Nov 01, 2021 4.880 5.040 4.940 5.000 2,290,418 +0.14(+2.88%)
Oct 29, 2021 5.080 5.100 4.850 4.860 4,532,620 -0.28(-5.45%)
Oct 28, 2021 5.090 5.180 5.065 5.140 3,965,778 +0.04(+0.78%)
Oct 27, 2021 5.070 5.179 5.010 5.100 2,837,855 +0.01(+0.20%)
Oct 26, 2021 5.010 5.100 5.090 3,357,090 +0.01(+0.20%)
Oct 25, 2021 5.000 5.150 4.920 5.080 3,922,727 +0.17(+3.46%)
Oct 22, 2021 4.930 5.070 4.840 4.910 5,215,628 +0.11(+2.29%)
Oct 21, 2021 4.800 4.870 4.735 4.800 3,304,949 -0.01(-0.21%)
Oct 20, 2021 4.740 4.900 4.615 4.810 3,839,460 +0.21(+4.57%)
Oct 19, 2021 4.710 4.795 4.555 4.600 3,969,893 +0.12(+2.68%)
Oct 18, 2021 4.600 4.620 4.480 4.480 2,736,331 -0.12(-2.61%)
Oct 15, 2021 4.520 4.675 4.479 4.600 3,971,408 -0.04(-0.86%)
Oct 14, 2021 4.630 4.660 4.525 4.640 3,908,003 +0.13(+2.88%)
Oct 13, 2021 4.360 4.600 4.320 4.510 4,353,905 +0.24(+5.62%)
Oct 12, 2021 4.160 4.320 4.100 4.270 3,791,379 +0.13(+3.14%)
Oct 11, 2021 4.120 4.275 4.120 4.140 2,061,079 -0.01(-0.24%)
Oct 08, 2021 4.290 4.335 4.130 4.150 3,394,596 +0.05(+1.22%)
Oct 07, 2021 4.000 4.210 4.000 4.100 3,653,960 +0.07(+1.74%)
Oct 06, 2021 3.890 4.030 3.850 4.030 2,747,364 +0.10(+2.54%)
Oct 05, 2021 3.900 3.940 3.740 3.930 4,227,866 -0.01(-0.25%)
Oct 04, 2021 3.940 4.000 3.870 3.940 3,305,612 +0.01(+0.25%)
Oct 01, 2021 4.020 4.020 3.880 3.930 2,212,249 +0.00(+0.00%)
Sep 30, 2021 3.900 4.075 3.840 3.930 4,127,218 +0.09(+2.34%)
Sep 29, 2021 4.050 4.050 3.810 3.840 5,040,943 -0.23(-5.65%)
Sep 28, 2021 4.030 4.105 3.990 4.070 2,900,661 -0.02(-0.49%)
Sep 27, 2021 4.040 4.220 4.010 4.090 3,349,805 +0.06(+1.49%)
Sep 24, 2021 4.000 4.120 3.960 4.030 2,939,785 -0.04(-0.98%)
Sep 23, 2021 4.160 4.200 4.020 4.070 2,809,892 -0.10(-2.40%)
Sep 22, 2021 4.210 4.330 4.160 4.170 4,370,549 +0.02(+0.48%)
Sep 21, 2021 4.180 4.335 4.150 4.150 3,571,365 +0.03(+0.73%)
Sep 20, 2021 4.130 4.130 3.990 4.120 4,700,444 -0.10(-2.37%)
Sep 17, 2021 4.190 4.260 4.131 4.220 12,506,052 -0.02(-0.47%)
Sep 16, 2021 4.350 4.355 4.090 4.240 7,588,240 -0.29(-6.40%)
Sep 15, 2021 4.480 4.640 4.430 4.530 3,578,521 -0.01(-0.22%)
Sep 14, 2021 4.610 4.640 4.460 4.540 4,814,023 -0.03(-0.66%)
Sep 13, 2021 4.230 4.660 4.200 4.570 9,229,756 +0.37(+8.81%)
Sep 10, 2021 4.200 4.280 4.160 4.200 4,315,156 -0.02(-0.47%)
Sep 09, 2021 4.350 4.360 4.200 4.220 3,708,524 -0.11(-2.54%)
Sep 08, 2021 4.370 4.420 4.280 4.330 3,248,109 -0.06(-1.37%)
Sep 07, 2021 4.480 4.590 4.380 4.390 4,339,956 -0.18(-3.94%)
Sep 03, 2021 4.540 4.680 4.515 4.570 3,724,896 +0.17(+3.86%)
Sep 02, 2021 4.380 4.450 4.340 4.400 2,600,225 +0.01(+0.23%)
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.