Fortuna Silver Mines (NY: FSM )

4.600 USD -0.040 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.690 4.825 4.670 4.750 3,147,502 -0.01(-0.21%)
Jul 29, 2021 4.890 4.960 4.760 4.760 4,662,116 +0.06(+1.28%)
Jul 28, 2021 4.500 4.700 4.460 4.700 3,848,886 +0.24(+5.38%)
Jul 27, 2021 4.600 4.600 4.380 4.460 3,300,598 -0.06(-1.33%)
Jul 26, 2021 4.380 4.610 4.380 4.520 4,190,660 +0.17(+3.91%)
Jul 23, 2021 4.440 4.450 4.300 4.350 3,351,089 -0.09(-2.03%)
Jul 22, 2021 4.460 4.500 4.300 4.440 4,837,375 +0.02(+0.45%)
Jul 21, 2021 4.320 4.476 4.290 4.420 7,447,265 +0.09(+2.08%)
Jul 20, 2021 4.610 4.690 4.310 4.330 9,591,366 -0.26(-5.66%)
Jul 19, 2021 4.710 4.820 4.540 4.590 6,270,550 -0.24(-4.97%)
Jul 16, 2021 5.120 5.120 4.800 4.830 5,534,011 -0.31(-6.03%)
Jul 15, 2021 5.200 5.230 5.050 5.140 4,024,146 -0.06(-1.15%)
Jul 14, 2021 5.260 5.340 5.160 5.200 6,107,959 +0.08(+1.56%)
Jul 13, 2021 5.070 5.300 5.070 5.120 5,369,577 +0.02(+0.39%)
Jul 12, 2021 5.340 5.340 5.045 5.100 4,613,325 -0.21(-3.95%)
Jul 09, 2021 5.140 5.350 5.130 5.310 4,155,265 +0.18(+3.51%)
Jul 08, 2021 5.370 5.380 5.070 5.130 5,263,032 -0.22(-4.11%)
Jul 07, 2021 5.450 5.485 5.260 5.350 4,106,969 -0.07(-1.29%)
Jul 06, 2021 5.570 5.675 5.390 5.420 5,328,302 -0.06(-1.09%)
Jul 02, 2021 5.610 5.610 5.415 5.480 3,638,363 -0.01(-0.18%)
Jul 01, 2021 5.660 5.670 5.395 5.490 1,859,528 -0.06(-1.08%)
Jun 30, 2021 5.400 5.600 5.360 5.550 4,291,191 +0.16(+2.97%)
Jun 29, 2021 5.460 5.480 5.330 5.390 4,132,571 -0.14(-2.53%)
Jun 28, 2021 5.650 5.670 5.410 5.530 3,826,936 -0.08(-1.43%)
Jun 25, 2021 5.750 5.820 5.583 5.610 2,510,207 -0.08(-1.41%)
Jun 24, 2021 5.750 5.780 5.640 5.690 1,990,479 +0.01(+0.18%)
Jun 23, 2021 5.810 5.890 5.660 5.680 2,601,245 -0.06(-1.05%)
Jun 22, 2021 5.820 5.840 5.690 5.740 2,905,358 -0.10(-1.71%)
Jun 21, 2021 5.950 5.950 5.790 5.840 2,561,049 +0.00(+0.00%)
Jun 18, 2021 5.990 6.060 5.830 5.840 3,882,887 -0.15(-2.50%)
Jun 17, 2021 6.090 6.170 5.850 5.990 7,572,937 -0.36(-5.67%)
Jun 16, 2021 6.490 6.570 6.300 6.350 3,445,087 -0.11(-1.70%)
Jun 15, 2021 6.580 6.590 6.410 6.460 2,022,509 -0.12(-1.82%)
Jun 14, 2021 6.470 6.735 6.380 6.580 2,504,197 -0.02(-0.30%)
Jun 11, 2021 6.820 6.870 6.595 6.600 2,632,061 -0.22(-3.23%)
Jun 10, 2021 6.700 6.835 6.600 6.820 3,356,843 +0.14(+2.10%)
Jun 09, 2021 6.630 6.800 6.630 6.680 2,490,737 +0.04(+0.60%)
Jun 08, 2021 6.800 6.850 6.630 6.640 2,636,171 -0.20(-2.92%)
Jun 07, 2021 6.800 6.860 6.700 6.840 2,632,795 +0.01(+0.15%)
Jun 04, 2021 6.750 6.910 6.720 6.830 2,478,491 +0.17(+2.55%)
Jun 03, 2021 6.950 6.950 6.640 6.660 3,730,803 -0.47(-6.59%)
Jun 02, 2021 7.090 7.160 6.990 7.130 2,452,234 +0.10(+1.42%)
Jun 01, 2021 7.060 7.220 7.010 7.030 3,115,345 +0.08(+1.15%)
May 28, 2021 6.690 7.000 6.690 6.950 3,260,606 +0.11(+1.61%)
May 27, 2021 6.770 6.880 6.590 6.840 3,307,057 +0.02(+0.29%)
May 26, 2021 6.870 6.930 6.790 6.820 2,349,347 -0.01(-0.15%)
May 25, 2021 6.690 6.880 6.510 6.830 4,765,539 +0.14(+2.09%)
May 24, 2021 6.660 6.760 6.600 6.690 2,610,456 +0.04(+0.60%)
May 21, 2021 6.720 6.750 6.565 6.650 3,183,968 -0.07(-1.04%)
May 20, 2021 6.640 6.750 6.490 6.720 2,706,871 +0.14(+2.13%)
May 19, 2021 6.540 6.750 6.500 6.580 3,475,119 -0.17(-2.52%)
May 18, 2021 6.750 6.785 6.490 6.750 3,542,595 +0.05(+0.75%)
May 17, 2021 6.330 6.770 6.310 6.700 5,174,529 +0.38(+6.01%)
May 14, 2021 6.200 6.320 6.180 6.320 3,005,937 +0.24(+3.95%)
May 13, 2021 6.190 6.240 5.990 6.080 3,830,816 -0.19(-3.03%)
May 12, 2021 6.450 6.570 6.260 6.270 4,110,685 -0.25(-3.83%)
May 11, 2021 6.170 6.520 6.050 6.520 4,037,480 +0.26(+4.15%)
May 10, 2021 6.610 6.690 6.225 6.260 5,766,019 -0.19(-2.95%)
May 07, 2021 6.530 6.580 6.360 6.450 4,112,995 +0.01(+0.16%)
May 06, 2021 6.280 6.480 6.240 6.440 4,622,394 +0.23(+3.70%)
May 05, 2021 6.180 6.240 6.050 6.210 3,809,393 +0.04(+0.65%)
May 04, 2021 6.420 6.430 6.080 6.170 4,882,278 -0.22(-3.44%)
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.