Skip to main content

Fortuna Silver Mines (NY: FSM )

5.020 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.850 5.090 4.850 5.020 2,961,826 -0.02(-0.40%)
Jul 18, 2024 5.240 5.240 5.000 5.040 3,591,118 -0.16(-3.08%)
Jul 17, 2024 5.410 5.430 5.160 5.200 4,586,150 -0.23(-4.24%)
Jul 16, 2024 5.320 5.460 5.230 5.430 4,901,448 +0.16(+3.04%)
Jul 15, 2024 5.330 5.365 5.230 5.270 5,242,385 -0.06(-1.13%)
Jul 12, 2024 5.270 5.417 5.250 5.330 5,240,802 -0.07(-1.30%)
Jul 11, 2024 5.450 5.470 5.224 5.400 7,339,254 +0.12(+2.27%)
Jul 10, 2024 5.000 5.290 4.990 5.280 7,239,825 +0.34(+6.88%)
Jul 09, 2024 5.030 5.050 4.920 4.940 4,170,659 -0.09(-1.79%)
Jul 08, 2024 4.960 5.070 4.920 5.030 5,868,078 +0.01(+0.20%)
Jul 05, 2024 5.100 5.240 5.020 5.020 8,621,708 -0.03(-0.59%)
Jul 03, 2024 5.040 5.160 5.040 5.050 5,996,747 +0.10(+2.02%)
Jul 02, 2024 4.880 4.960 4.850 4.950 5,655,698 +0.11(+2.27%)
Jul 01, 2024 4.940 4.960 4.810 4.840 2,197,194 -0.05(-1.02%)
Jun 28, 2024 4.930 4.976 4.820 4.890 3,727,249 +0.01(+0.20%)
Jun 27, 2024 4.970 5.000 4.850 4.880 2,542,485 +0.00(+0.00%)
Jun 26, 2024 4.870 4.955 4.820 4.880 3,094,746 -0.03(-0.61%)
Jun 25, 2024 4.910 4.980 4.890 4.910 3,808,856 -0.02(-0.41%)
Jun 24, 2024 5.070 5.110 4.930 4.930 4,814,427 -0.11(-2.18%)
Jun 21, 2024 5.060 5.096 4.980 5.040 7,692,752 -0.05(-0.98%)
Jun 20, 2024 5.080 5.155 5.025 5.090 7,363,851 +0.10(+2.00%)
Jun 18, 2024 4.860 5.010 4.820 4.990 5,698,213 +0.12(+2.46%)
Jun 17, 2024 4.860 4.936 4.820 4.870 5,320,630 -0.02(-0.41%)
Jun 14, 2024 4.990 4.990 4.860 4.890 6,603,599 +0.01(+0.20%)
Jun 13, 2024 4.990 5.025 4.800 4.880 8,749,667 -0.13(-2.59%)
Jun 12, 2024 5.120 5.180 4.990 5.010 6,991,558 +0.05(+1.01%)
Jun 11, 2024 5.000 5.100 4.942 4.960 5,870,262 -0.11(-2.17%)
Jun 10, 2024 5.040 5.103 4.915 5.070 7,541,378 +0.10(+2.01%)
Jun 07, 2024 5.080 5.120 4.965 4.970 10,187,814 -0.32(-6.05%)
Jun 06, 2024 5.110 5.370 5.040 5.290 27,595,520 +0.22(+4.34%)
Jun 05, 2024 5.310 5.340 4.820 5.070 31,114,336 -0.84(-14.21%)
Jun 04, 2024 6.070 6.080 5.860 5.910 6,884,737 -0.29(-4.68%)
Jun 03, 2024 6.250 6.280 6.100 6.200 4,206,373 -0.04(-0.64%)
May 31, 2024 6.270 6.320 6.100 6.240 6,499,476 +0.01(+0.16%)
May 30, 2024 6.160 6.300 6.160 6.230 4,598,160 +0.04(+0.65%)
May 29, 2024 6.150 6.260 6.110 6.190 4,952,898 -0.07(-1.12%)
May 28, 2024 6.330 6.360 6.175 6.260 7,925,703 +0.18(+2.96%)
May 24, 2024 5.900 6.140 5.850 6.080 9,215,985 +0.29(+5.01%)
May 23, 2024 5.640 5.810 5.630 5.790 6,969,745 +0.08(+1.40%)
May 22, 2024 5.750 5.840 5.630 5.710 7,485,267 -0.12(-2.06%)
May 21, 2024 5.850 5.920 5.760 5.830 7,272,308 -0.09(-1.52%)
May 20, 2024 5.930 5.990 5.760 5.920 7,051,888 +0.08(+1.37%)
May 17, 2024 5.500 5.840 5.480 5.840 16,307,974 +0.41(+7.55%)
May 16, 2024 5.300 5.440 5.260 5.430 6,380,850 +0.08(+1.50%)
May 15, 2024 5.330 5.410 5.220 5.350 6,935,821 +0.10(+1.90%)
May 14, 2024 5.110 5.270 5.092 5.250 6,595,794 +0.17(+3.35%)
May 13, 2024 5.140 5.240 5.045 5.080 6,182,429 -0.13(-2.50%)
May 10, 2024 5.210 5.270 5.080 5.210 7,797,795 +0.03(+0.58%)
May 09, 2024 4.900 5.205 4.895 5.180 11,460,649 +0.37(+7.69%)
May 08, 2024 4.900 5.125 4.760 4.810 9,558,404 -0.13(-2.63%)
May 07, 2024 4.890 4.950 4.820 4.940 7,793,581 +0.09(+1.86%)
May 06, 2024 4.740 4.900 4.690 4.850 5,686,056 +0.26(+5.66%)
May 03, 2024 4.720 4.770 4.560 4.590 5,440,721 -0.09(-1.92%)
May 02, 2024 4.630 4.750 4.600 4.680 6,348,939 -0.01(-0.21%)
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.