Skip to main content

Fortuna Silver Mines (NY: FSM )

5.040 -0.050 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.060 5.096 4.980 5.040 7,692,702 -0.05(-0.98%)
Jun 20, 2024 5.080 5.155 5.025 5.090 7,363,851 +0.10(+2.00%)
Jun 18, 2024 4.860 5.010 4.820 4.990 5,698,213 +0.12(+2.46%)
Jun 17, 2024 4.860 4.936 4.820 4.870 5,320,630 -0.02(-0.41%)
Jun 14, 2024 4.990 4.990 4.860 4.890 6,603,599 +0.01(+0.20%)
Jun 13, 2024 4.990 5.025 4.800 4.880 8,749,667 -0.13(-2.59%)
Jun 12, 2024 5.120 5.180 4.990 5.010 6,991,558 +0.05(+1.01%)
Jun 11, 2024 5.000 5.100 4.942 4.960 5,870,262 -0.11(-2.17%)
Jun 10, 2024 5.040 5.103 4.915 5.070 7,541,378 +0.10(+2.01%)
Jun 07, 2024 5.080 5.120 4.965 4.970 10,187,814 -0.32(-6.05%)
Jun 06, 2024 5.110 5.370 5.040 5.290 27,595,520 +0.22(+4.34%)
Jun 05, 2024 5.310 5.340 4.820 5.070 31,114,336 -0.84(-14.21%)
Jun 04, 2024 6.070 6.080 5.860 5.910 6,884,737 -0.29(-4.68%)
Jun 03, 2024 6.250 6.280 6.100 6.200 4,206,373 -0.04(-0.64%)
May 31, 2024 6.270 6.320 6.100 6.240 6,499,476 +0.01(+0.16%)
May 30, 2024 6.160 6.300 6.160 6.230 4,598,160 +0.04(+0.65%)
May 29, 2024 6.150 6.260 6.110 6.190 4,952,898 -0.07(-1.12%)
May 28, 2024 6.330 6.360 6.175 6.260 7,925,703 +0.18(+2.96%)
May 24, 2024 5.900 6.140 5.850 6.080 9,215,985 +0.29(+5.01%)
May 23, 2024 5.640 5.810 5.630 5.790 6,969,745 +0.08(+1.40%)
May 22, 2024 5.750 5.840 5.630 5.710 7,485,267 -0.12(-2.06%)
May 21, 2024 5.850 5.920 5.760 5.830 7,272,308 -0.09(-1.52%)
May 20, 2024 5.930 5.990 5.760 5.920 7,051,888 +0.08(+1.37%)
May 17, 2024 5.500 5.840 5.480 5.840 16,307,974 +0.41(+7.55%)
May 16, 2024 5.300 5.440 5.260 5.430 6,380,850 +0.08(+1.50%)
May 15, 2024 5.330 5.410 5.220 5.350 6,935,821 +0.10(+1.90%)
May 14, 2024 5.110 5.270 5.092 5.250 6,595,794 +0.17(+3.35%)
May 13, 2024 5.140 5.240 5.045 5.080 6,182,429 -0.13(-2.50%)
May 10, 2024 5.210 5.270 5.080 5.210 7,797,795 +0.03(+0.58%)
May 09, 2024 4.900 5.205 4.895 5.180 11,460,649 +0.37(+7.69%)
May 08, 2024 4.900 5.125 4.760 4.810 9,557,404 -0.13(-2.63%)
May 07, 2024 4.890 4.950 4.820 4.940 7,793,581 +0.09(+1.86%)
May 06, 2024 4.740 4.900 4.690 4.850 5,686,056 +0.26(+5.66%)
May 03, 2024 4.720 4.770 4.560 4.590 5,440,721 -0.09(-1.92%)
May 02, 2024 4.630 4.750 4.600 4.680 6,348,939 -0.01(-0.21%)
May 01, 2024 4.590 4.835 4.570 4.690 6,645,195 +0.15(+3.30%)
Apr 30, 2024 4.540 4.660 4.470 4.540 5,798,344 -0.15(-3.20%)
Apr 29, 2024 4.790 4.840 4.630 4.690 5,669,691 -0.08(-1.68%)
Apr 26, 2024 4.840 4.870 4.660 4.770 4,629,127 -0.01(-0.21%)
Apr 25, 2024 4.640 4.820 4.570 4.780 6,435,472 +0.14(+3.02%)
Apr 24, 2024 4.630 4.690 4.560 4.640 3,741,077 -0.02(-0.43%)
Apr 23, 2024 4.450 4.690 4.420 4.660 5,553,175 +0.17(+3.79%)
Apr 22, 2024 4.380 4.585 4.291 4.490 5,641,261 -0.16(-3.44%)
Apr 19, 2024 4.500 4.730 4.500 4.650 6,714,601 +0.14(+3.10%)
Apr 18, 2024 4.600 4.650 4.510 4.510 3,889,171 -0.06(-1.31%)
Apr 17, 2024 4.560 4.670 4.490 4.570 6,661,427 +0.03(+0.66%)
Apr 16, 2024 4.440 4.570 4.390 4.540 8,067,715 -0.04(-0.87%)
Apr 15, 2024 4.660 4.690 4.520 4.580 6,722,993 -0.03(-0.65%)
Apr 12, 2024 4.900 4.940 4.560 4.610 12,750,453 -0.16(-3.35%)
Apr 11, 2024 4.790 4.830 4.625 4.770 5,479,402 +0.03(+0.63%)
Apr 10, 2024 4.570 4.820 4.430 4.740 8,149,168 -0.06(-1.25%)
Apr 09, 2024 4.790 4.920 4.740 4.800 8,378,717 +0.12(+2.56%)
Apr 08, 2024 4.800 4.895 4.620 4.680 7,838,981 -0.03(-0.64%)
Apr 05, 2024 4.400 4.760 4.350 4.710 10,950,353 +0.18(+3.97%)
Apr 04, 2024 4.480 4.700 4.410 4.530 13,301,423 -0.04(-0.88%)
Apr 03, 2024 4.030 4.595 4.010 4.570 15,102,962 +0.55(+13.68%)
Apr 02, 2024 3.850 4.030 3.830 4.020 8,284,950 +0.19(+4.96%)
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.