Skip to main content

Fortuna Silver Mines (NY: FSM )

4.660 +0.170 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.850 3.870 3.720 3.830 6,627,882 +0.10(+2.68%)
Mar 28, 2024 3.670 3.770 3.630 3.730 4,550,755 +0.11(+3.04%)
Mar 27, 2024 3.490 3.630 3.480 3.620 2,891,739 +0.15(+4.32%)
Mar 26, 2024 3.560 3.560 3.460 3.470 3,489,354 -0.01(-0.29%)
Mar 25, 2024 3.440 3.570 3.430 3.480 3,639,658 +0.09(+2.65%)
Mar 22, 2024 3.420 3.485 3.360 3.390 3,646,532 -0.04(-1.17%)
Mar 21, 2024 3.580 3.595 3.430 3.430 5,528,237 -0.08(-2.28%)
Mar 20, 2024 3.250 3.555 3.230 3.510 7,109,210 +0.23(+7.01%)
Mar 19, 2024 3.300 3.370 3.270 3.280 4,182,875 -0.07(-2.09%)
Mar 18, 2024 3.420 3.445 3.350 3.350 4,135,184 -0.09(-2.62%)
Mar 15, 2024 3.400 3.460 3.340 3.440 5,416,852 +0.07(+2.08%)
Mar 14, 2024 3.410 3.430 3.340 3.370 4,906,429 -0.07(-2.03%)
Mar 13, 2024 3.390 3.500 3.370 3.440 5,769,706 +0.05(+1.47%)
Mar 12, 2024 3.320 3.390 3.250 3.390 5,113,613 -0.01(-0.29%)
Mar 11, 2024 3.240 3.440 3.200 3.400 7,489,254 +0.16(+4.94%)
Mar 08, 2024 3.260 3.299 3.160 3.240 8,526,208 +0.00(+0.00%)
Mar 07, 2024 3.070 3.240 2.930 3.240 8,859,363 +0.18(+5.88%)
Mar 06, 2024 3.020 3.130 3.000 3.060 5,534,219 +0.05(+1.66%)
Mar 05, 2024 3.090 3.155 2.961 3.010 7,468,786 -0.02(-0.66%)
Mar 04, 2024 2.990 3.050 2.930 3.030 9,398,776 +0.12(+4.12%)
Mar 01, 2024 2.740 2.940 2.705 2.910 7,856,335 +0.20(+7.38%)
Feb 29, 2024 2.710 2.775 2.700 2.710 2,924,157 +0.07(+2.65%)
Feb 28, 2024 2.700 2.700 2.630 2.640 2,595,993 -0.06(-2.22%)
Feb 27, 2024 2.720 2.740 2.680 2.700 2,618,173 -0.02(-0.74%)
Feb 26, 2024 2.700 2.720 2.645 2.720 2,976,768 -0.02(-0.73%)
Feb 23, 2024 2.730 2.790 2.685 2.740 5,830,628 +0.02(+0.74%)
Feb 22, 2024 2.800 2.810 2.690 2.720 6,335,632 -0.07(-2.51%)
Feb 21, 2024 2.790 2.800 2.740 2.790 3,274,488 -0.01(-0.36%)
Feb 20, 2024 2.850 2.850 2.770 2.800 4,117,573 -0.04(-1.41%)
Feb 16, 2024 2.840 2.900 2.815 2.840 4,134,680 -0.04(-1.39%)
Feb 15, 2024 2.830 2.920 2.815 2.880 5,558,843 +0.11(+3.97%)
Feb 14, 2024 2.740 2.800 2.725 2.770 4,299,864 +0.03(+1.09%)
Feb 13, 2024 2.890 2.900 2.700 2.740 6,767,456 -0.20(-6.80%)
Feb 12, 2024 2.910 2.980 2.880 2.940 4,233,889 +0.04(+1.38%)
Feb 09, 2024 2.960 2.975 2.900 2.900 3,762,359 -0.08(-2.68%)
Feb 08, 2024 2.990 3.030 2.960 2.980 3,444,097 -0.05(-1.65%)
Feb 07, 2024 3.110 3.120 3.020 3.030 2,459,238 -0.09(-2.88%)
Feb 06, 2024 3.090 3.140 3.055 3.120 3,701,114 +0.05(+1.63%)
Feb 05, 2024 3.080 3.120 3.040 3.070 3,087,259 -0.08(-2.54%)
Feb 02, 2024 3.090 3.170 3.040 3.150 4,779,066 -0.04(-1.25%)
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.