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 )

5.150 -0.230 (-4.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.410 5.500 5.110 5.150 15,472,995 -0.23(-4.28%)
Feb 13, 2025 5.370 5.400 5.250 5.380 12,160,930 +0.02(+0.37%)
Feb 12, 2025 5.250 5.450 5.220 5.360 13,531,545 +0.11(+2.10%)
Feb 11, 2025 5.310 5.380 5.250 5.250 10,201,441 -0.14(-2.60%)
Feb 10, 2025 5.320 5.400 5.270 5.390 14,269,898 +0.23(+4.46%)
Feb 07, 2025 5.390 5.430 5.160 5.160 15,044,875 -0.16(-3.01%)
Feb 06, 2025 5.300 5.320 5.180 5.320 10,992,766 +0.03(+0.57%)
Feb 05, 2025 5.260 5.430 5.210 5.290 15,740,135 +0.08(+1.54%)
Feb 04, 2025 5.250 5.280 5.140 5.210 17,676,276 +0.06(+1.17%)
Feb 03, 2025 5.070 5.300 5.050 5.150 16,329,376 +0.08(+1.58%)
Jan 31, 2025 5.050 5.110 4.930 5.070 20,270,206 +0.02(+0.40%)
Jan 30, 2025 4.810 5.120 4.800 5.050 17,443,820 +0.38(+8.14%)
Jan 29, 2025 4.520 4.675 4.510 4.670 16,603,318 +0.16(+3.55%)
Jan 28, 2025 4.360 4.560 4.300 4.510 15,156,802 +0.19(+4.40%)
Jan 27, 2025 4.340 4.440 4.260 4.320 11,679,672 -0.15(-3.36%)
Jan 24, 2025 4.520 4.605 4.420 4.470 10,915,934 +0.03(+0.68%)
Jan 23, 2025 4.250 4.450 4.250 4.440 10,114,096 +0.11(+2.54%)
Jan 22, 2025 4.350 4.450 4.240 4.330 13,006,116 +0.03(+0.70%)
Jan 21, 2025 4.290 4.430 4.290 4.300 11,440,790 +0.05(+1.18%)
Jan 17, 2025 4.280 4.330 4.200 4.250 7,883,176 -0.05(-1.16%)
Jan 16, 2025 4.520 4.550 4.290 4.300 9,974,797 -0.17(-3.80%)
Jan 15, 2025 4.650 4.700 4.370 4.470 14,102,545 -0.09(-1.97%)
Jan 14, 2025 4.300 4.610 4.270 4.560 9,584,216 +0.32(+7.55%)
Jan 13, 2025 4.280 4.300 4.190 4.240 8,418,863 -0.15(-3.42%)
Jan 10, 2025 4.620 4.635 4.370 4.390 11,081,593 -0.12(-2.66%)
Jan 08, 2025 4.510 4.530 4.410 4.510 9,017,661 +0.03(+0.67%)
Jan 07, 2025 4.510 4.620 4.440 4.480 8,444,620 +0.07(+1.59%)
Jan 06, 2025 4.540 4.590 4.380 4.410 12,344,880 -0.08(-1.78%)
Jan 03, 2025 4.590 4.620 4.475 4.490 9,176,268 -0.09(-1.97%)
Jan 02, 2025 4.380 4.610 4.360 4.580 10,314,373 +0.29(+6.76%)
Dec 31, 2024 4.290 0 +0.08(+1.90%)
Dec 30, 2024 4.250 4.330 4.152 4.210 11,148,825 -0.11(-2.55%)
Dec 27, 2024 4.350 4.360 4.260 4.320 8,064,604 -0.09(-2.04%)
Dec 26, 2024 4.360 4.500 4.355 4.410 5,570,193 +0.05(+1.15%)
Dec 24, 2024 4.350 4.380 4.310 4.360 4,333,935 +0.01(+0.23%)
Dec 23, 2024 4.300 4.398 4.270 4.350 8,143,205 +0.03(+0.69%)
Dec 20, 2024 4.340 4.450 4.305 4.320 12,923,499 -0.00(-0.12%)
Dec 19, 2024 4.360 4.449 4.300 4.325 8,566,845 -0.00(-0.12%)
Dec 18, 2024 4.590 4.605 4.320 4.330 12,868,987 -0.27(-5.87%)
Dec 17, 2024 4.550 4.620 4.515 4.600 5,993,868 -0.04(-0.86%)
Dec 16, 2024 4.740 4.745 4.600 4.640 7,210,500 -0.07(-1.49%)
Dec 13, 2024 4.880 4.900 4.680 4.710 7,552,448 -0.19(-3.88%)
Dec 12, 2024 5.000 5.000 4.880 4.900 10,224,381 -0.21(-4.11%)
Dec 11, 2024 5.000 5.170 4.960 5.110 9,167,847 +0.14(+2.82%)
Dec 10, 2024 5.110 5.170 4.960 4.970 12,644,712 -0.09(-1.78%)
Dec 09, 2024 4.960 5.340 4.945 5.060 15,291,315 +0.34(+7.20%)
Dec 06, 2024 4.850 4.875 4.660 4.720 9,831,517 -0.18(-3.67%)
Dec 05, 2024 4.930 4.970 4.800 4.900 10,361,863 -0.04(-0.81%)
Dec 04, 2024 4.940 5.050 4.910 4.940 8,853,410 -0.03(-0.60%)
Dec 03, 2024 4.620 5.030 4.620 4.970 10,470,317 +0.43(+9.47%)
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 and Conditions.