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 (%)
Mar 31, 2022 3.850 3.940 3.800 3.810 3,766,903 -0.03(-0.78%)
Mar 30, 2022 3.840 3.980 3.810 3.840 4,491,104 +0.01(+0.26%)
Mar 29, 2022 3.620 3.840 3.581 3.830 6,003,310 +0.13(+3.51%)
Mar 28, 2022 3.750 3.815 3.680 3.700 7,451,273 -0.14(-3.65%)
Mar 25, 2022 3.900 3.910 3.790 3.840 8,862,333 -0.06(-1.54%)
Mar 24, 2022 4.110 4.148 3.870 3.900 12,049,743 -0.27(-6.47%)
Mar 23, 2022 4.180 4.210 4.080 4.170 5,072,738 +0.04(+0.97%)
Mar 22, 2022 4.220 4.230 4.060 4.130 5,157,007 -0.09(-2.13%)
Mar 21, 2022 4.180 4.336 4.180 4.220 5,893,463 +0.04(+0.96%)
Mar 18, 2022 4.150 4.230 4.050 4.180 8,378,870 -0.01(-0.24%)
Mar 17, 2022 4.290 4.410 4.190 4.190 7,299,215 -0.01(-0.24%)
Mar 16, 2022 4.150 4.210 4.030 4.200 5,919,576 +0.05(+1.20%)
Mar 15, 2022 3.840 4.200 3.815 4.150 7,194,591 +0.15(+3.75%)
Mar 14, 2022 4.150 4.180 3.920 4.000 7,653,584 -0.27(-6.32%)
Mar 11, 2022 4.220 4.380 4.180 4.270 5,803,845 -0.11(-2.51%)
Mar 10, 2022 4.300 4.440 4.280 4.380 6,935,161 +0.09(+2.10%)
Mar 09, 2022 4.170 4.320 4.070 4.290 8,681,314 -0.06(-1.38%)
Mar 08, 2022 4.300 4.675 4.230 4.350 16,718,869 +0.19(+4.57%)
Mar 07, 2022 4.100 4.270 4.015 4.160 8,132,134 +0.09(+2.21%)
Mar 04, 2022 4.040 4.120 3.995 4.070 5,543,040 +0.04(+0.99%)
Mar 03, 2022 4.020 4.080 3.930 4.030 5,139,904 +0.04(+1.00%)
Mar 02, 2022 3.990 4.020 3.885 3.990 6,039,788 -0.10(-2.44%)
Mar 01, 2022 3.730 4.090 3.730 4.090 7,901,047 +0.39(+10.54%)
Feb 28, 2022 3.740 3.770 3.660 3.700 5,554,326 +0.01(+0.27%)
Feb 25, 2022 3.640 3.690 3.543 3.690 5,525,290 -0.01(-0.27%)
Feb 24, 2022 3.960 3.975 3.600 3.700 10,341,404 -0.06(-1.60%)
Feb 23, 2022 3.570 3.840 3.565 3.760 6,214,710 +0.22(+6.21%)
Feb 22, 2022 3.670 3.690 3.520 3.540 5,691,750 -0.09(-2.48%)
Feb 18, 2022 3.630 0 -0.17(-4.47%)
Feb 17, 2022 3.800 3.840 3.730 3.800 4,802,978 +0.07(+1.88%)
Feb 16, 2022 3.700 3.755 3.640 3.730 3,176,067 +0.07(+1.91%)
Feb 15, 2022 3.540 3.690 3.450 3.660 3,654,364 +0.00(+0.00%)
Feb 14, 2022 3.650 3.730 3.620 3.660 4,467,080 +0.07(+1.95%)
Feb 11, 2022 3.390 3.630 3.370 3.590 6,470,933 +0.23(+6.85%)
Feb 10, 2022 3.390 3.590 3.340 3.360 6,050,620 -0.12(-3.45%)
Feb 09, 2022 3.520 3.550 3.450 3.480 2,901,064 -0.04(-1.14%)
Feb 08, 2022 3.500 3.520 3.410 3.520 2,980,244 +0.02(+0.57%)
Feb 07, 2022 3.270 3.535 3.270 3.500 3,541,508 +0.26(+8.02%)
Feb 04, 2022 3.220 3.310 3.200 3.240 5,611,149 -0.06(-1.82%)
Feb 03, 2022 3.320 3.410 3.300 3,009,906 -0.12(-3.51%)
Feb 02, 2022 3.560 3.580 3.420 3.420 2,995,685 -0.10(-2.84%)
Feb 01, 2022 3.470 3.611 3.441 3.520 3,611,880 +0.10(+2.92%)
Jan 31, 2022 3.260 3.420 3.420 4,048,221 +0.18(+5.56%)
Jan 28, 2022 3.250 3.250 3.160 3.240 4,136,745 -0.04(-1.22%)
Jan 27, 2022 3.370 3.450 3.270 3.280 4,432,772 -0.18(-5.20%)
Jan 26, 2022 3.550 3.640 3.415 3.460 5,224,979 -0.11(-3.08%)
Jan 25, 2022 3.440 3.590 3.410 3.570 4,147,061 +0.06(+1.71%)
Jan 24, 2022 3.630 3.640 3.350 3.510 5,649,985 -0.16(-4.36%)
Jan 21, 2022 3.900 3.940 3.660 3.670 4,451,529 -0.23(-5.90%)
Jan 20, 2022 4.100 4.130 3.900 3.900 4,131,270 -0.10(-2.50%)
Jan 19, 2022 3.730 4.050 3.715 4.000 6,760,053 +0.36(+9.89%)
Jan 18, 2022 3.700 3.780 3.620 3.640 5,191,585 -0.02(-0.55%)
Jan 14, 2022 3.660 0 -0.08(-2.14%)
Jan 13, 2022 3.800 3.889 3.740 3.740 1,884,879 -0.09(-2.35%)
Jan 12, 2022 3.790 3.840 3.730 3.830 2,735,374 +0.07(+1.86%)
Jan 11, 2022 3.650 3.770 3.620 3.760 2,599,516 +0.13(+3.58%)
Jan 10, 2022 3.520 3.630 3.510 3.630 3,021,082 +0.03(+0.83%)
Jan 07, 2022 3.580 3.630 3.530 3.600 3,091,711 +0.05(+1.41%)
Jan 06, 2022 3.630 3.690 3.550 3.550 3,744,783 -0.19(-5.08%)
Jan 05, 2022 3.980 4.005 3.720 3.740 4,963,971 -0.17(-4.35%)
Jan 04, 2022 3.910 3.980 3.850 3.910 3,862,633 -0.01(-0.26%)
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.