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

Fortuna Mining Corp. Common Shares (NY:FSM)

6.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2025 6.890 7.030 6.765 6.880 15,506,640 +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 14,432,781 -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%)
May 01, 2025 6.060 6.120 5.890 5.950 14,865,682 -0.30(-4.80%)
Apr 30, 2025 6.010 6.250 6.000 6.250 17,891,638 +0.18(+2.97%)
Apr 29, 2025 6.170 6.180 6.040 6.070 9,446,208 -0.10(-1.62%)
Apr 28, 2025 6.070 6.180 5.970 6.170 11,853,781 +0.11(+1.82%)
Apr 25, 2025 5.950 6.100 5.890 6.060 8,549,592 -0.07(-1.14%)
Apr 24, 2025 6.190 6.230 6.040 6.130 11,020,990 +0.04(+0.66%)
Apr 23, 2025 5.930 6.250 5.810 6.090 14,845,197 -0.07(-1.14%)
Apr 22, 2025 6.340 6.420 6.000 6.160 16,927,844 -0.15(-2.38%)
Apr 21, 2025 6.780 6.780 6.170 6.310 18,381,788 -0.06(-0.94%)
Apr 17, 2025 6.370 6.530 6.110 6.370 11,380,917 -0.13(-2.00%)
Apr 16, 2025 6.670 6.756 6.250 6.500 17,706,790 +0.04(+0.62%)
Apr 15, 2025 6.580 6.760 6.335 6.460 14,371,759 -0.08(-1.22%)
Apr 14, 2025 6.370 6.580 6.275 6.540 14,144,237 +0.06(+0.93%)
Apr 11, 2025 6.500 6.610 6.360 6.480 16,874,872 +0.25(+4.01%)
Apr 10, 2025 5.760 6.340 5.750 6.230 19,278,318 +0.48(+8.35%)
Apr 09, 2025 5.460 5.860 5.320 5.750 17,241,080 +0.56(+10.79%)
Apr 08, 2025 5.620 5.690 5.130 5.190 12,601,674 -0.19(-3.53%)
Apr 07, 2025 5.150 5.750 5.130 5.380 10,974,052 +0.01(+0.19%)
Apr 04, 2025 5.630 5.750 5.220 5.370 12,695,012 -0.72(-11.82%)
Apr 03, 2025 5.830 6.225 5.770 6.090 25,276,896 -0.15(-2.40%)
Apr 02, 2025 6.090 6.270 6.010 6.240 15,785,537 +0.11(+1.79%)
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.