Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (NY:FSM)

6.290 -0.130 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 6.510 6.520 6.260 6.290 10,363,633 -0.13(-2.02%)
Jul 17, 2025 6.370 6.440 6.290 6.420 8,136,777 -0.06(-0.93%)
Jul 16, 2025 6.640 6.640 6.360 6.480 9,347,827 -0.13(-1.97%)
Jul 15, 2025 6.660 6.660 6.460 6.610 11,744,890 +0.03(+0.46%)
Jul 14, 2025 6.880 6.970 6.550 6.580 14,926,045 -0.33(-4.78%)
Jul 11, 2025 6.780 6.950 6.720 6.910 15,818,353 +0.25(+3.75%)
Jul 10, 2025 6.590 6.700 6.490 6.660 13,587,897 +0.11(+1.68%)
Jul 09, 2025 6.240 6.620 6.230 6.550 16,751,272 +0.29(+4.63%)
Jul 08, 2025 6.750 6.800 6.240 6.260 14,945,550 -0.52(-7.67%)
Jul 07, 2025 6.540 6.800 6.415 6.780 14,423,634 +0.17(+2.57%)
Jul 03, 2025 6.550 6.670 6.510 6.610 8,554,426 -0.02(-0.30%)
Jul 02, 2025 6.700 6.730 6.450 6.630 11,170,446 -0.04(-0.60%)
Jul 01, 2025 6.720 6.830 6.610 6.670 8,657,630 +0.13(+1.99%)
Jun 30, 2025 6.430 6.570 6.360 6.540 11,938,866 +0.18(+2.83%)
Jun 27, 2025 6.430 6.485 6.310 6.360 16,030,006 -0.27(-4.07%)
Jun 26, 2025 6.510 6.650 6.400 6.630 13,988,080 +0.15(+2.31%)
Jun 25, 2025 6.470 6.570 6.440 6.480 12,485,134 +0.01(+0.15%)
Jun 24, 2025 6.490 6.590 6.330 6.470 14,659,614 -0.14(-2.12%)
Jun 23, 2025 6.680 6.810 6.600 6.610 11,958,378 -0.04(-0.60%)
Jun 20, 2025 6.720 6.870 6.590 6.650 15,538,845 -0.10(-1.48%)
Jun 18, 2025 6.860 6.940 6.740 6.750 13,856,276 -0.15(-2.17%)
Jun 17, 2025 6.920 7.000 6.790 6.900 14,500,108 +0.06(+0.88%)
Jun 16, 2025 6.870 6.975 6.770 6.840 13,813,900 -0.04(-0.58%)
Jun 13, 2025 6.980 6.980 6.810 6.880 14,570,144 +0.00(+0.00%)
Jun 12, 2025 6.950 7.080 6.850 6.880 18,394,732 +0.00(+0.00%)
Jun 11, 2025 6.890 7.030 6.765 6.880 15,506,638 +0.01(+0.15%)
Jun 10, 2025 6.980 7.030 6.840 6.870 19,676,064 -0.10(-1.43%)
Jun 09, 2025 7.130 7.220 6.930 6.970 20,244,700 -0.16(-2.24%)
Jun 06, 2025 7.350 7.400 7.050 7.130 25,624,814 -0.27(-3.65%)
Jun 05, 2025 7.020 7.550 6.960 7.400 34,208,592 +0.66(+9.79%)
Jun 04, 2025 6.800 6.870 6.650 6.740 26,696,592 +0.06(+0.90%)
Jun 03, 2025 6.480 6.685 6.400 6.680 25,007,676 +0.12(+1.83%)
Jun 02, 2025 6.030 6.670 6.000 6.560 29,453,648 +0.71(+12.14%)
May 30, 2025 5.750 5.850 5.670 5.850 21,716,174 +0.05(+0.86%)
May 29, 2025 6.020 6.060 5.790 5.800 12,895,976 -0.17(-2.85%)
May 28, 2025 5.830 6.000 5.810 5.970 15,703,027 +0.13(+2.23%)
May 27, 2025 5.740 5.970 5.690 5.840 16,892,992 +0.00(+0.00%)
May 23, 2025 5.900 5.925 5.750 5.840 15,927,732 +0.04(+0.69%)
May 22, 2025 5.760 5.840 5.654 5.800 13,697,377 -0.06(-1.02%)
May 21, 2025 5.750 5.910 5.735 5.860 18,021,112 +0.19(+3.35%)
May 20, 2025 5.480 5.690 5.470 5.670 11,375,778 +0.13(+2.35%)
May 19, 2025 5.490 5.550 5.360 5.540 9,072,570 +0.15(+2.78%)
May 16, 2025 5.310 5.415 5.230 5.390 24,541,224 -0.05(-0.92%)
May 15, 2025 5.490 5.490 5.280 5.440 19,440,034 +0.04(+0.74%)
May 14, 2025 5.430 5.455 5.290 5.400 16,440,009 -0.14(-2.53%)
May 13, 2025 5.620 5.670 5.350 5.540 19,273,374 -0.01(-0.18%)
May 12, 2025 5.490 5.620 5.360 5.550 14,432,779 -0.14(-2.46%)
May 09, 2025 5.470 5.720 5.330 5.690 20,035,572 +0.33(+6.16%)
May 08, 2025 6.080 6.105 5.350 5.360 20,129,072 -0.80(-12.99%)
May 07, 2025 6.070 6.240 6.010 6.160 16,554,055 -0.10(-1.60%)
May 06, 2025 6.160 6.260 6.000 6.260 14,401,093 +0.22(+3.64%)
May 05, 2025 6.100 6.119 5.910 6.040 9,851,226 +0.11(+1.85%)
May 02, 2025 6.020 6.060 5.820 5.930 12,614,543 -0.02(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.