Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 4.420 4.470 4.350 4.390 3,534,993 +0.00(+0.00%)
Aug 31, 2021 4.320 4.400 4.268 4.390 2,096,798 +0.07(+1.62%)
Aug 30, 2021 4.400 4.460 4.250 4.320 2,879,491 -0.07(-1.59%)
Aug 27, 2021 4.150 4.420 4.100 4.390 3,656,070 +0.26(+6.30%)
Aug 26, 2021 4.130 4.220 4.090 4.130 2,061,534 -0.04(-0.96%)
Aug 25, 2021 4.150 4.230 4.090 4.170 2,621,234 -0.04(-0.95%)
Aug 24, 2021 4.250 4.250 4.100 4.210 3,903,914 +0.08(+1.94%)
Aug 23, 2021 3.970 4.150 3.930 4.130 3,781,846 +0.30(+7.83%)
Aug 20, 2021 3.830 3.970 3.810 3.830 3,357,890 -0.03(-0.78%)
Aug 19, 2021 3.980 4.009 3.820 3.860 4,469,670 -0.15(-3.74%)
Aug 18, 2021 4.130 4.130 3.960 4.010 6,465,592 -0.09(-2.20%)
Aug 17, 2021 4.200 4.285 4.050 4.100 3,444,918 -0.10(-2.38%)
Aug 16, 2021 4.380 4.420 4.190 4.200 4,201,566 -0.18(-4.11%)
Aug 13, 2021 4.240 4.390 4.240 4.380 3,848,567 +0.18(+4.29%)
Aug 12, 2021 4.330 4.360 4.132 4.200 5,388,620 -0.24(-5.41%)
Aug 11, 2021 4.280 4.440 4.270 4.440 4,656,825 +0.20(+4.72%)
Aug 10, 2021 4.360 4.396 4.220 4.240 3,321,048 +0.00(+0.00%)
Aug 09, 2021 4.360 4.400 4.234 4.240 3,919,941 -0.22(-4.93%)
Aug 06, 2021 4.400 4.490 4.355 4.460 2,750,336 -0.07(-1.55%)
Aug 05, 2021 4.560 4.640 4.470 4.530 1,653,711 -0.04(-0.88%)
Aug 04, 2021 4.810 4.850 4.575 4.570 3,481,168 -0.14(-2.97%)
Aug 03, 2021 4.690 4.730 4.623 4.710 2,448,038 +0.00(+0.00%)
Aug 02, 2021 4.730 4.780 4.661 4.710 1,517,915 -0.04(-0.84%)
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%)
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.