Skip to main content

Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.260 3.330 3.230 3.310 2,472,975 +0.06(+1.85%)
May 30, 2023 3.250 3.300 3.210 3.250 2,150,478 +0.00(+0.00%)
May 26, 2023 3.290 3.310 3.240 3.250 2,378,916 +0.01(+0.31%)
May 25, 2023 3.260 3.285 3.220 3.240 2,324,463 -0.02(-0.61%)
May 24, 2023 3.410 3.410 3.250 3.260 2,894,797 -0.16(-4.68%)
May 23, 2023 3.400 3.449 3.350 3.420 1,557,864 -0.01(-0.29%)
May 22, 2023 3.450 3.470 3.420 3.430 1,663,974 +0.01(+0.29%)
May 19, 2023 3.430 3.480 3.385 3.420 2,690,895 +0.03(+0.88%)
May 18, 2023 3.440 3.470 3.330 3.390 3,130,156 -0.13(-3.69%)
May 17, 2023 3.580 3.590 3.470 3.520 2,630,785 -0.07(-1.95%)
May 16, 2023 3.430 3.720 3.420 3.590 5,686,784 +0.09(+2.57%)
May 15, 2023 3.470 3.530 3.460 3.500 2,351,700 +0.02(+0.57%)
May 12, 2023 3.470 3.530 3.430 3.480 3,132,999 +0.02(+0.58%)
May 11, 2023 3.510 3.530 3.420 3.460 4,366,264 -0.10(-2.81%)
May 10, 2023 3.760 3.790 3.510 3.560 5,419,522 -0.22(-5.82%)
May 09, 2023 3.820 3.850 3.780 3.780 3,572,966 -0.11(-2.83%)
May 08, 2023 3.930 3.980 3.870 3.890 1,738,796 -0.04(-1.02%)
May 05, 2023 3.870 3.947 3.760 3.930 2,942,434 +0.01(+0.26%)
May 04, 2023 3.830 3.950 3.830 3.920 4,475,241 +0.09(+2.35%)
May 03, 2023 3.830 3.880 3.790 3.830 2,697,430 +0.00(+0.00%)
May 02, 2023 3.710 3.830 3.600 3.830 4,559,698 +0.09(+2.41%)
May 01, 2023 3.850 3.888 3.730 3.740 2,239,249 +0.01(+0.27%)
Apr 28, 2023 3.740 3.777 3.700 3.730 2,778,520 +0.00(+0.00%)
Apr 27, 2023 3.710 3.730 3.635 3.730 2,284,725 +0.03(+0.81%)
Apr 26, 2023 3.730 3.775 3.680 3.700 2,342,263 -0.02(-0.54%)
Apr 25, 2023 3.670 3.720 3.612 3.720 3,014,958 +0.00(+0.00%)
Apr 24, 2023 3.700 3.730 3.650 3.720 3,085,321 +0.03(+0.81%)
Apr 21, 2023 3.750 3.790 3.680 3.690 2,584,219 -0.10(-2.64%)
Apr 20, 2023 3.810 3.900 3.780 3.790 2,317,733 -0.01(-0.26%)
Apr 19, 2023 3.780 3.860 3.730 3.800 3,146,539 -0.07(-1.81%)
Apr 18, 2023 3.870 3.980 3.830 3.870 2,754,324 +0.03(+0.78%)
Apr 17, 2023 3.930 3.970 3.825 3.840 3,168,383 -0.14(-3.52%)
Apr 14, 2023 4.030 4.080 3.910 3.980 3,207,467 -0.13(-3.16%)
Apr 13, 2023 4.100 4.200 4.045 4.110 5,122,760 +0.07(+1.73%)
Apr 12, 2023 4.090 4.120 3.950 4.040 4,190,501 +0.02(+0.50%)
Apr 11, 2023 3.970 4.080 3.940 4.020 3,723,643 +0.08(+2.03%)
Apr 10, 2023 3.920 3.950 3.875 3.940 3,568,800 -0.05(-1.25%)
Apr 06, 2023 3.960 4.020 3.850 3.990 3,190,879 +0.01(+0.25%)
Apr 05, 2023 4.090 4.110 3.950 3.980 4,388,934 -0.07(-1.73%)
Apr 04, 2023 3.910 4.070 3.880 4.050 5,050,437 +0.15(+3.85%)
Apr 03, 2023 3.800 3.970 3.785 3.900 4,573,776 +0.08(+2.09%)
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%)
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.