Fortuna Silver Mines (NY: FSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.820	2.840	2.670	2.720	2,665,958	-0.01(-0.37%)
Sep 28, 2023	2.670	2.740	2.660	2.730	2,744,032	+0.06(+2.25%)
Sep 27, 2023	2.680	2.760	2.630	2.670	2,530,506	-0.02(-0.74%)
Sep 26, 2023	2.800	2.800	2.680	2.690	2,596,260	-0.12(-4.27%)
Sep 25, 2023	2.860	2.825	2.820	2.810	2,327,728	-0.04(-1.40%)
Sep 22, 2023	2.920	2.940	2.840	2.850	1,664,281	-0.03(-1.04%)
Sep 21, 2023	2.870	2.910	2.841	2.880	2,320,846	-0.05(-1.71%)
Sep 20, 2023	2.950	3.005	2.920	2.930	2,284,175	-0.01(-0.34%)
Sep 19, 2023	3.000	3.040	2.930	2.940	1,743,062	-0.06(-2.00%)
Sep 18, 2023	3.030	3.049	2.980	3.000	1,635,173	-0.02(-0.66%)
Sep 15, 2023	2.980	3.065	2.975	3.020	3,101,345	+0.09(+3.07%)
Sep 14, 2023	2.860	2.980	2.850	2.930	2,595,860	+0.05(+1.74%)
Sep 13, 2023	2.800	2.890	2.800	2.880	2,523,139	+0.08(+2.86%)
Sep 12, 2023	2.770	2.868	2.750	2.800	1,479,517	+0.00(+0.00%)
Sep 11, 2023	2.800	2.870	2.800	2.800	1,513,913	+0.02(+0.72%)
Sep 08, 2023	2.810	2.860	2.780	2.780	1,655,901	+0.00(+0.00%)
Sep 07, 2023	2.830	2.840	2.770	2.780	1,224,187	-0.05(-1.77%)
Sep 06, 2023	2.870	2.900	2.810	2.830	2,249,095	-0.05(-1.74%)
Sep 05, 2023	2.930	2.970	2.870	2.880	1,972,842	-0.11(-3.68%)
Sep 01, 2023	3.140	3.170	2.990	2.990	2,387,865	-0.11(-3.55%)
Aug 31, 2023	3.120	3.145	3.070	3.100	1,709,943	-0.04(-1.27%)
Aug 30, 2023	3.190	3.220	3.110	3.140	2,771,430	-0.01(-0.32%)
Aug 29, 2023	3.070	3.160	3.030	3.150	3,336,175	+0.09(+2.94%)
Aug 28, 2023	2.990	3.120	2.970	3.060	3,043,780	+0.08(+2.68%)
Aug 25, 2023	3.010	3.060	2.940	2.980	1,991,260	-0.05(-1.65%)
Aug 24, 2023	3.000	3.090	2.960	3.030	2,638,453	+0.01(+0.33%)
Aug 23, 2023	2.910	3.060	2.910	3.020	2,500,265	+0.11(+3.78%)
Aug 22, 2023	2.940	2.940	2.860	2.910	2,199,022	-0.01(-0.34%)
Aug 21, 2023	2.890	2.940	2.850	2.920	2,306,428	+0.06(+2.10%)
Aug 18, 2023	2.870	2.870	2.810	2.860	2,399,818	+0.01(+0.35%)
Aug 17, 2023	2.860	2.895	2.830	2.850	2,763,151	+0.01(+0.35%)
Aug 16, 2023	2.960	2.960	2.840	2.840	2,858,244	-0.09(-3.07%)
Aug 15, 2023	2.970	3.020	2.930	2.930	3,376,378	-0.06(-2.01%)
Aug 14, 2023	3.000	3.010	2.930	2.990	3,424,716	-0.01(-0.33%)
Aug 11, 2023	2.960	3.040	2.930	3.000	2,650,905	+0.09(+3.09%)
Aug 10, 2023	3.180	3.240	2.880	2.910	6,569,419	-0.37(-11.28%)
Aug 09, 2023	3.270	3.315	3.245	3.280	1,949,788	-0.02(-0.61%)
Aug 08, 2023	3.250	3.310	3.210	3.300	2,504,250	+0.01(+0.30%)
Aug 07, 2023	3.310	3.325	3.250	3.290	1,764,866	-0.05(-1.50%)
Aug 04, 2023	3.310	3.405	3.300	3.340	2,478,480	+0.07(+2.14%)
Aug 03, 2023	3.260	3.300	3.230	3.270	2,684,671	-0.04(-1.21%)
Aug 02, 2023	3.390	3.390	3.250	3.310	3,212,201	-0.09(-2.65%)
Aug 01, 2023	3.460	3.480	3.380	3.400	1,932,546	-0.15(-4.23%)
Jul 31, 2023	3.490	3.590	3.475	3.550	2,184,283	+0.09(+2.60%)
Jul 28, 2023	3.500	3.510	3.430	3.460	1,345,859	+0.02(+0.58%)
Jul 27, 2023	3.610	3.610	3.440	3.440	3,295,869	-0.22(-6.01%)
Jul 26, 2023	3.650	3.670	3.600	3.660	1,863,965	+0.01(+0.27%)
Jul 25, 2023	3.590	3.660	3.580	3.650	1,697,409	+0.08(+2.24%)
Jul 24, 2023	3.610	3.650	3.550	3.570	2,276,860	-0.08(-2.19%)
Jul 21, 2023	3.690	3.735	3.630	3.650	2,130,516	-0.06(-1.62%)
Jul 20, 2023	3.790	3.850	3.710	3.710	2,473,061	-0.13(-3.39%)
Jul 19, 2023	3.830	3.897	3.810	3.840	3,636,062	-0.01(-0.26%)
Jul 18, 2023	3.710	3.870	3.690	3.850	4,888,598	+0.16(+4.34%)
Jul 17, 2023	3.550	3.710	3.472	3.690	3,765,507	+0.08(+2.22%)
Jul 14, 2023	3.520	3.650	3.490	3.610	3,982,627	+0.09(+2.56%)
Jul 13, 2023	3.490	3.550	3.400	3.520	3,767,295	+0.05(+1.44%)
Jul 12, 2023	3.210	3.510	3.200	3.470	5,140,709	+0.33(+10.51%)
Jul 11, 2023	3.170	3.220	3.110	3.140	3,181,519	-0.04(-1.26%)
Jul 10, 2023	3.120	3.190	3.060	3.180	3,179,557	+0.04(+1.27%)
Jul 07, 2023	3.100	3.205	3.100	3.140	2,937,671	+0.05(+1.62%)
Jul 06, 2023	3.200	3.210	3.070	3.090	2,307,704	-0.11(-3.44%)
Jul 05, 2023	3.280	3.290	3.200	3.200	1,976,717	-0.09(-2.74%)
Jul 03, 2023	3.270	3.330	3.268	3.290	1,451,785	+0.05(+1.54%)
Jun 30, 2023	3.220	3.260	3.170	3.240	2,084,036	+0.04(+1.25%)
Jun 29, 2023	3.100	3.200	3.070	3.200	1,890,059	+0.08(+2.56%)
Jun 28, 2023	3.090	3.150	3.075	3.120	1,957,119	+0.00(+0.00%)
Jun 27, 2023	3.190	3.200	3.095	3.120	1,620,630	-0.04(-1.27%)
Jun 26, 2023	3.080	3.180	3.070	3.160	1,743,341	+0.10(+3.27%)
Jun 23, 2023	3.110	3.170	3.060	3.060	1,985,575	-0.01(-0.33%)
Jun 22, 2023	3.070	3.100	3.050	3.070	1,820,144	-0.04(-1.29%)
Jun 21, 2023	3.100	3.140	3.060	3.110	2,561,665	-0.02(-0.64%)
Jun 20, 2023	3.280	3.280	3.130	3.130	2,835,211	-0.19(-5.72%)
Jun 16, 2023	3.300	3.375	3.240	3.320	4,655,384	+0.04(+1.22%)
Jun 15, 2023	3.310	3.330	3.270	3.280	2,085,632	-0.61(-15.68%)
May 08, 2023	3.930	3.980	3.870	3.890	1,738,796	-0.04(-1.02%)
May 05, 2023	3.870	3.947	3.760	3.930	2,942,434	+0.01(+0.26%)
May 04, 2023	3.830	3.950	3.830	3.920	4,475,241	+0.09(+2.35%)
May 03, 2023	3.830	3.880	3.790	3.830	2,697,430	+0.00(+0.00%)
May 02, 2023	3.710	3.830	3.600	3.830	4,559,698	+0.09(+2.41%)
May 01, 2023	3.850	3.888	3.730	3.740	2,239,249	+0.01(+0.27%)
Apr 28, 2023	3.740	3.777	3.700	3.730	2,778,520	+0.00(+0.00%)
Apr 27, 2023	3.710	3.730	3.635	3.730	2,284,725	+0.03(+0.81%)
Apr 26, 2023	3.730	3.775	3.680	3.700	2,342,263	-0.02(-0.54%)
Apr 25, 2023	3.670	3.720	3.612	3.720	3,014,958	+0.00(+0.00%)
Apr 24, 2023	3.700	3.730	3.650	3.720	3,085,321	+0.03(+0.81%)
Apr 21, 2023	3.750	3.790	3.680	3.690	2,584,219	-0.10(-2.64%)
Apr 20, 2023	3.810	3.900	3.780	3.790	2,317,733	-0.01(-0.26%)
Apr 19, 2023	3.780	3.860	3.730	3.800	3,146,539	-0.07(-1.81%)
Apr 18, 2023	3.870	3.980	3.830	3.870	2,754,324	+0.03(+0.78%)
Apr 17, 2023	3.930	3.970	3.825	3.840	3,168,383	-0.14(-3.52%)
Apr 14, 2023	4.030	4.080	3.910	3.980	3,207,467	-0.13(-3.16%)
Apr 13, 2023	4.100	4.200	4.045	4.110	5,122,760	+0.07(+1.73%)
Apr 12, 2023	4.090	4.120	3.950	4.040	4,190,501	+0.02(+0.50%)
Apr 11, 2023	3.970	4.080	3.940	4.020	3,723,643	+0.08(+2.03%)
Apr 10, 2023	3.920	3.950	3.875	3.940	3,568,800	-0.05(-1.25%)
Apr 06, 2023	3.960	4.020	3.850	3.990	3,190,879	+0.01(+0.25%)
Apr 05, 2023	4.090	4.110	3.950	3.980	4,388,934	-0.07(-1.73%)
Apr 04, 2023	3.910	4.070	3.880	4.050	5,050,437	+0.15(+3.85%)
Apr 03, 2023	3.800	3.970	3.785	3.900	4,573,776	+0.08(+2.09%)
Mar 31, 2023	3.810	3.890	3.790	3.820	3,535,467	+0.01(+0.26%)
Mar 30, 2023	3.770	3.820	3.710	3.810	3,893,230	+0.12(+3.25%)
Mar 29, 2023	3.700	3.800	3.680	3.690	3,303,459	-0.05(-1.34%)
Mar 28, 2023	3.590	3.750	3.540	3.740	4,508,418	+0.17(+4.76%)
Mar 27, 2023	3.440	3.570	3.420	3.570	2,630,067	+0.03(+0.85%)
Mar 24, 2023	3.570	3.610	3.490	3.540	3,928,459	+0.02(+0.57%)
Mar 23, 2023	3.410	3.570	3.395	3.520	5,080,369	+0.15(+4.45%)
Mar 22, 2023	3.310	3.460	3.280	3.370	4,798,921	+0.06(+1.81%)
Mar 21, 2023	3.480	3.500	3.250	3.310	5,751,535	-0.24(-6.76%)
Mar 20, 2023	3.500	3.570	3.440	3.550	4,003,764	+0.10(+2.90%)
Mar 17, 2023	3.260	3.500	3.210	3.450	9,629,394	+0.23(+7.14%)
Mar 16, 2023	3.420	3.450	3.150	3.220	4,471,763	-0.19(-5.57%)
Mar 15, 2023	3.570	3.619	3.390	3.410	4,407,937	-0.12(-3.40%)
Mar 14, 2023	3.480	3.550	3.400	3.530	4,490,399	+0.03(+0.86%)
Mar 13, 2023	3.340	3.558	3.340	3.500	7,431,929	+0.32(+10.06%)
Mar 10, 2023	3.160	3.290	3.160	3.180	4,399,237	+0.08(+2.58%)
Mar 09, 2023	3.200	3.235	3.100	3.100	2,058,968	-0.06(-1.90%)
Mar 08, 2023	3.210	3.250	3.120	3.160	2,165,223	-0.02(-0.63%)
Mar 07, 2023	3.310	3.310	3.150	3.180	2,463,437	-0.16(-4.79%)
Mar 06, 2023	3.420	3.420	3.330	3.340	2,407,285	-0.10(-2.91%)
Mar 03, 2023	3.380	3.440	3.355	3.440	2,133,949	+0.09(+2.69%)
Mar 02, 2023	3.300	3.360	3.272	3.350	2,927,283	+0.02(+0.60%)
Mar 01, 2023	3.280	3.350	3.260	3.330	2,715,576	+0.10(+3.10%)
Feb 28, 2023	3.200	3.250	3.180	3.230	2,745,293	+0.02(+0.62%)
Feb 27, 2023	3.210	3.260	3.185	3.210	2,384,987	+0.02(+0.63%)
Feb 24, 2023	3.170	3.200	3.130	3.190	2,860,067	-0.04(-1.24%)
Feb 23, 2023	3.280	3.300	3.210	3.230	1,919,062	-0.04(-1.22%)
Feb 22, 2023	3.270	3.300	3.223	3.270	2,169,064	+0.00(+0.00%)
Feb 21, 2023	3.400	3.410	3.260	3.270	3,713,238	-0.13(-3.82%)
Feb 17, 2023	3.360	3.420	3.290	3.400	2,289,283	-0.02(-0.58%)
Feb 16, 2023	3.370	3.450	3.310	3.420	1,921,119	+0.02(+0.59%)
Feb 15, 2023	3.400	3.430	3.350	3.400	2,533,571	-0.11(-3.13%)
Feb 14, 2023	3.420	3.520	3.370	3.510	3,299,288	+0.07(+2.03%)
Feb 13, 2023	3.480	3.500	3.430	3.440	2,841,941	-0.07(-1.99%)
Feb 10, 2023	3.560	3.560	3.470	3.510	2,362,869	-0.01(-0.28%)
Feb 09, 2023	3.670	3.685	3.490	3.520	3,182,020	-0.07(-1.95%)
Feb 08, 2023	3.660	3.670	3.555	3.590	2,785,343	-0.03(-0.83%)
Feb 07, 2023	3.630	3.710	3.580	3.620	3,406,274	+0.01(+0.28%)
Feb 06, 2023	3.660	3.670	3.590	3.610	4,307,885	-0.10(-2.70%)
Feb 03, 2023	3.750	3.850	3.670	3.710	4,018,019	-0.19(-4.87%)
Feb 02, 2023	4.080	4.140	3.865	3.900	4,738,133	-0.10(-2.50%)
Feb 01, 2023	3.850	4.030	3.780	4.000	4,829,987	+0.15(+3.90%)
Jan 31, 2023	3.780	3.900	3.760	3.850	3,199,648	+0.02(+0.52%)
Jan 30, 2023	3.900	3.930	3.830	3.830	4,509,744	-0.11(-2.79%)
Jan 27, 2023	4.080	4.090	3.905	3.940	5,845,374	-0.25(-5.97%)
Jan 26, 2023	4.160	4.200	4.040	4.190	5,784,973	+0.05(+1.21%)
Jan 25, 2023	3.770	4.145	3.760	4.140	10,720,288	+0.30(+7.81%)
Jan 24, 2023	3.820	3.850	3.685	3.840	4,110,984	+0.04(+1.05%)
Jan 23, 2023	3.720	3.800	3.680	3.800	4,244,222	+0.01(+0.26%)
Jan 20, 2023	3.710	3.810	3.640	3.790	3,677,617	+0.06(+1.61%)
Jan 19, 2023	3.480	3.760	3.460	3.730	6,064,523	+0.24(+6.88%)
Jan 18, 2023	3.600	3.650	3.490	3.490	3,998,377	-0.05(-1.41%)
Jan 17, 2023	3.640	3.640	3.495	3.540	3,723,777	-0.14(-3.80%)
Jan 13, 2023	3.660	3.730	3.640	3.680	3,418,367	+0.02(+0.55%)
Jan 12, 2023	3.690	3.720	3.570	3.660	3,996,441	+0.03(+0.83%)
Jan 11, 2023	3.720	3.730	3.620	3.630	3,958,965	-0.06(-1.63%)
Jan 10, 2023	3.620	3.720	3.580	3.690	2,659,029	+0.07(+1.93%)
Jan 09, 2023	3.660	3.710	3.602	3.620	4,139,408	-0.02(-0.55%)
Jan 06, 2023	3.570	3.660	3.470	3.640	3,816,259	+0.15(+4.30%)
Jan 05, 2023	3.700	3.720	3.370	3.490	9,767,735	-0.43(-10.97%)
Jan 04, 2023	3.880	3.950	3.823	3.920	5,582,077	+0.14(+3.70%)
Jan 03, 2023	3.810	3.950	3.740	3.780	4,569,760	+0.03(+0.80%)
Dec 30, 2022	3.790	3.790	3.710	3.750	2,466,586	-0.02(-0.53%)
Dec 29, 2022	3.840	3.880	3.770	3.770	3,722,490	-0.03(-0.79%)
Dec 28, 2022	3.910	3.920	3.770	3.800	2,973,062	-0.16(-4.04%)
Dec 27, 2022	3.860	4.065	3.840	3.960	3,638,908	+0.12(+3.13%)
Dec 23, 2022	3.830	3.880	3.730	3.840	3,607,911	+0.02(+0.52%)
Dec 22, 2022	3.840	3.850	3.680	3.820	4,941,704	-0.06(-1.55%)
Dec 21, 2022	3.880	3.940	3.850	3.880	3,749,268	+0.03(+0.78%)
Dec 20, 2022	3.720	3.870	3.700	3.850	5,619,286	+0.23(+6.35%)
Dec 19, 2022	3.720	3.750	3.620	3.620	3,528,293	-0.10(-2.69%)
Dec 16, 2022	3.690	3.770	3.630	3.720	5,596,616	+0.03(+0.81%)
Dec 15, 2022	3.700	3.788	3.640	3.690	5,455,010	-0.16(-4.16%)
Dec 14, 2022	3.870	3.895	3.750	3.850	6,210,309	-0.04(-1.03%)
Dec 13, 2022	4.000	4.050	3.840	3.890	7,415,008	+0.08(+2.10%)
Dec 12, 2022	3.800	3.845	3.710	3.810	4,516,952	+0.00(+0.00%)
Dec 09, 2022	3.890	4.050	3.794	3.810	8,031,721	-0.07(-1.80%)
Dec 08, 2022	3.970	4.015	3.840	3.880	4,567,594	-0.03(-0.77%)
Dec 07, 2022	3.850	3.980	3.800	3.910	6,244,434	+0.12(+3.17%)
Dec 06, 2022	3.780	3.830	3.680	3.790	4,938,412	+0.09(+2.43%)
Dec 05, 2022	3.880	3.880	3.690	3.700	7,427,730	-0.20(-5.13%)
Dec 02, 2022	3.720	3.940	3.675	3.900	5,342,272	+0.08(+2.09%)
Dec 01, 2022	3.800	3.950	3.750	3.820	6,828,403	+0.09(+2.41%)
Nov 30, 2022	3.650	3.750	3.580	3.730	5,828,729	+0.15(+4.19%)
Nov 29, 2022	3.550	3.640	3.540	3.580	3,840,014	+0.12(+3.47%)
Nov 28, 2022	3.600	3.610	3.450	3.460	4,449,701	-0.17(-4.68%)
Nov 25, 2022	3.650	3.680	3.614	3.630	1,856,847	-0.06(-1.63%)
Nov 23, 2022	3.640	3.690	3.562	3.690	4,379,329	+0.06(+1.65%)
Nov 22, 2022	3.440	3.630	3.419	3.630	4,348,860	+0.25(+7.40%)
Nov 21, 2022	3.400	3.400	3.310	3.380	2,814,853	-0.07(-2.03%)
Nov 18, 2022	3.500	3.500	3.390	3.450	3,486,106	+0.01(+0.29%)
Nov 17, 2022	3.370	3.470	3.290	3.440	5,024,320	-0.04(-1.15%)
Nov 16, 2022	3.510	3.580	3.470	3.480	4,521,274	-0.04(-1.14%)
Nov 15, 2022	3.590	3.615	3.450	3.520	7,892,921	-0.03(-0.85%)
Nov 14, 2022	3.480	3.620	3.455	3.550	5,662,608	+0.05(+1.43%)
Nov 11, 2022	3.400	3.510	3.370	3.500	5,837,045	+0.03(+0.86%)
Nov 10, 2022	3.210	3.480	3.105	3.470	7,766,269	+0.45(+14.90%)
Nov 09, 2022	3.170	3.218	3.015	3.020	5,825,416	-0.17(-5.33%)
Nov 08, 2022	2.950	3.230	2.935	3.190	6,686,083	+0.23(+7.77%)
Nov 07, 2022	2.980	3.060	2.910	2.960	5,300,838	+0.01(+0.34%)
Nov 04, 2022	2.780	2.950	2.780	2.950	7,259,411	+0.34(+13.03%)
Nov 03, 2022	2.610	2.680	2.570	2.610	3,316,523	-0.05(-1.88%)
Nov 02, 2022	2.860	2.900	2.650	2.660	5,048,575	-0.20(-6.99%)
Nov 01, 2022	2.900	2.970	2.855	2.860	2,689,511	+0.08(+2.88%)
Oct 31, 2022	2.700	2.830	2.700	2.780	2,619,720	-0.04(-1.42%)
Oct 28, 2022	2.810	2.850	2.740	2.820	2,753,542	-0.04(-1.40%)
Oct 27, 2022	2.960	2.990	2.850	2.860	2,680,385	-0.06(-2.05%)
Oct 26, 2022	2.880	2.985	2.860	2.920	4,379,760	+0.10(+3.55%)
Oct 25, 2022	2.780	2.895	2.780	2.820	3,514,584	+0.03(+1.08%)
Oct 24, 2022	2.800	2.820	2.710	2.790	3,202,880	-0.05(-1.76%)
Oct 21, 2022	2.640	2.860	2.630	2.840	5,232,467	+0.20(+7.58%)
Oct 20, 2022	2.580	2.730	2.550	2.640	3,586,596	+0.06(+2.33%)
Oct 19, 2022	2.630	2.680	2.560	2.580	3,587,330	-0.14(-5.15%)
Oct 18, 2022	2.730	2.750	2.640	2.720	3,874,168	+0.05(+1.87%)
Oct 17, 2022	2.680	2.760	2.670	2.670	4,088,142	+0.08(+3.09%)
Oct 14, 2022	2.760	2.765	2.570	2.590	4,715,191	-0.18(-6.50%)
Oct 13, 2022	2.650	2.790	2.590	2.770	6,719,388	-0.02(-0.72%)
Oct 12, 2022	2.720	2.810	2.681	2.790	5,302,407	+0.05(+1.82%)
Oct 11, 2022	2.740	2.870	2.700	2.740	6,574,806	-0.01(-0.36%)
Oct 10, 2022	2.780	2.825	2.692	2.750	3,866,639	-0.08(-2.83%)
Oct 07, 2022	2.950	3.020	2.810	2.830	9,671,684	-0.23(-7.52%)
Oct 06, 2022	2.760	3.070	2.750	3.060	11,735,831	+0.29(+10.47%)
Oct 05, 2022	2.650	2.780	2.610	2.770	5,794,848	+0.02(+0.73%)
Oct 04, 2022	2.770	2.840	2.710	2.750	6,848,014	+0.03(+1.10%)