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, 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 2,659,028 +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%)
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.