Fortuna Silver Mines Inc. (F4S.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 06:24PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.2010 | 4.3760 | 4.1970 | 4.3760 | 4.3760 | 6,958 |
| Apr 18, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| Apr 17, 2024 | 4.2510 | 4.3300 | 4.2510 | 4.3300 | 4.3300 | 2,900 |
| Apr 16, 2024 | 4.2650 | 4.2660 | 4.1630 | 4.2210 | 4.2210 | 10,848 |
| Apr 15, 2024 | 4.4190 | 4.4260 | 4.2930 | 4.2930 | 4.2930 | 15,000 |
| Apr 12, 2024 | 4.4250 | 4.5800 | 4.2740 | 4.2740 | 4.2740 | 21,235 |
| Apr 11, 2024 | 4.4580 | 4.4610 | 4.3550 | 4.4610 | 4.4610 | 1,310 |
| Apr 10, 2024 | 4.3810 | 4.4480 | 4.1380 | 4.4400 | 4.4400 | 23,153 |
| Apr 09, 2024 | 4.2940 | 4.5000 | 4.2940 | 4.3980 | 4.3980 | 7,005 |
| Apr 08, 2024 | 4.3990 | 4.4690 | 4.3670 | 4.3670 | 4.3670 | 6,131 |
| Apr 05, 2024 | 4.1380 | 4.3620 | 4.0700 | 4.3510 | 4.3510 | 29,935 |
| Apr 04, 2024 | 4.1910 | 4.3250 | 4.1080 | 4.1620 | 4.1620 | 14,144 |
| Apr 03, 2024 | 3.7800 | 4.1800 | 3.7060 | 4.1800 | 4.1800 | 14,136 |
| Apr 02, 2024 | 3.5490 | 3.6770 | 3.5480 | 3.6770 | 3.6770 | 8,159 |
| Mar 28, 2024 | 3.2950 | 3.4720 | 3.2950 | 3.4720 | 3.4720 | 1,413 |
| Mar 27, 2024 | 3.1790 | 3.2940 | 3.1790 | 3.2940 | 3.2940 | 2,100 |
| Mar 26, 2024 | 3.1620 | 3.2890 | 3.1550 | 3.2890 | 3.2890 | 5,250 |
| Mar 25, 2024 | 3.1060 | 3.2510 | 3.1060 | 3.2510 | 3.2510 | 900 |
| Mar 22, 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| Mar 21, 2024 | 3.1960 | 3.1960 | 3.1840 | 3.1840 | 3.1840 | 1,404 |
| Mar 20, 2024 | 2.9880 | 3.1900 | 2.9880 | 3.1900 | 3.1900 | 7,150 |
| Mar 19, 2024 | 3.0660 | 3.1180 | 2.9710 | 2.9710 | 2.9710 | 3,013 |
| Mar 18, 2024 | 3.1730 | 3.1730 | 3.1280 | 3.1280 | 3.1280 | 197 |
| Mar 15, 2024 | 3.0760 | 3.1770 | 3.0760 | 3.1770 | 3.1770 | 6,540 |
| Mar 14, 2024 | 3.1020 | 3.1690 | 3.0850 | 3.0850 | 3.0850 | 1,631 |
| Mar 13, 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| Mar 12, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| Mar 11, 2024 | 2.9930 | 3.1240 | 2.9470 | 3.1240 | 3.1240 | 7,800 |
| Mar 08, 2024 | 2.9110 | 3.0030 | 2.9110 | 3.0030 | 3.0030 | 2,470 |
| Mar 07, 2024 | 2.7620 | 2.8590 | 2.7620 | 2.7830 | 2.7830 | 19,081 |
| Mar 06, 2024 | 2.7510 | 2.7510 | 2.7490 | 2.7490 | 2.7490 | 80 |
| Mar 05, 2024 | 2.7570 | 2.8640 | 2.7570 | 2.7710 | 2.7710 | 14,012 |
| Mar 04, 2024 | 2.6500 | 2.8230 | 2.6500 | 2.7170 | 2.7170 | 10,000 |
| Mar 01, 2024 | 2.4890 | 2.7200 | 2.4840 | 2.7200 | 2.7200 | 5,988 |
| Feb 29, 2024 | 2.4220 | 2.5400 | 2.4220 | 2.4840 | 2.4840 | 5,762 |
| Feb 28, 2024 | 2.4520 | 2.5200 | 2.4520 | 2.5080 | 2.5080 | 2,638 |
| Feb 27, 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| Feb 26, 2024 | 2.5010 | 2.5470 | 2.4520 | 2.4520 | 2.4520 | 388 |
| Feb 23, 2024 | 2.5010 | 2.5560 | 2.5010 | 2.5500 | 2.5500 | 4,380 |
| Feb 22, 2024 | 2.5690 | 2.5690 | 2.5330 | 2.5330 | 2.5330 | 500 |
| Feb 21, 2024 | 2.5740 | 2.5780 | 2.5660 | 2.5660 | 2.5660 | 1,787 |
| Feb 20, 2024 | 2.5870 | 2.6540 | 2.5640 | 2.5640 | 2.5640 | 5,150 |
| Feb 19, 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
| Feb 16, 2024 | 2.6500 | 2.6700 | 2.6320 | 2.6360 | 2.6360 | 6,800 |
| Feb 15, 2024 | 2.5680 | 2.6490 | 2.5680 | 2.6490 | 2.6490 | 500 |
| Feb 14, 2024 | 2.5230 | 2.5980 | 2.5230 | 2.5980 | 2.5980 | 2,100 |
| Feb 13, 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
| Feb 12, 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
| Feb 09, 2024 | 2.7320 | 2.8090 | 2.7320 | 2.8090 | 2.8090 | 150 |
| Feb 08, 2024 | 2.7860 | 2.8380 | 2.7070 | 2.7790 | 2.7790 | 9,360 |
| Feb 07, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| Feb 06, 2024 | 2.8310 | 2.8900 | 2.8310 | 2.8900 | 2.8900 | 5,000 |
| Feb 05, 2024 | 2.8830 | 2.8830 | 2.8240 | 2.8240 | 2.8240 | 3,786 |
| Feb 02, 2024 | 2.8990 | 2.9780 | 2.8990 | 2.9200 | 2.9200 | 4,850 |
| Feb 01, 2024 | 2.7900 | 2.9200 | 2.7870 | 2.9200 | 2.9200 | 781 |
| Jan 31, 2024 | 2.8160 | 2.8800 | 2.8160 | 2.8800 | 2.8800 | 10,000 |
| Jan 30, 2024 | 2.8650 | 2.9340 | 2.8500 | 2.8500 | 2.8500 | 24,300 |
| Jan 29, 2024 | 2.8190 | 2.9250 | 2.8190 | 2.9250 | 2.9250 | 880 |
| Jan 26, 2024 | 2.8310 | 2.8500 | 2.8310 | 2.8500 | 2.8500 | 1,500 |
| Jan 25, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| Jan 24, 2024 | 2.8410 | 2.9300 | 2.8410 | 2.8490 | 2.8490 | 4,900 |
| Jan 23, 2024 | 2.7930 | 2.9010 | 2.7930 | 2.8430 | 2.8430 | 4,035 |
| Jan 22, 2024 | 2.7970 | 2.8370 | 2.6950 | 2.8370 | 2.8370 | 3,110 |
| Jan 19, 2024 | 2.9070 | 2.9070 | 2.8000 | 2.8000 | 2.8000 | 5,300 |
| Jan 18, 2024 | 3.2360 | 3.2500 | 2.8980 | 2.8980 | 2.8980 | 500 |
| Jan 17, 2024 | 3.3320 | 3.3320 | 3.2500 | 3.2500 | 3.2500 | 500 |
| Jan 16, 2024 | 3.4210 | 3.4490 | 3.3660 | 3.3660 | 3.3660 | 8,700 |
| Jan 15, 2024 | 3.4510 | 3.4640 | 3.4510 | 3.4640 | 3.4640 | 350 |
| Jan 12, 2024 | 3.2910 | 3.5170 | 3.2910 | 3.5170 | 3.5170 | 9,360 |
| Jan 11, 2024 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | 3.3100 | 500 |
| Jan 10, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Jan 09, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jan 08, 2024 | 3.2950 | 3.3300 | 3.2950 | 3.3300 | 3.3300 | 1,000 |
| Jan 05, 2024 | 3.3120 | 3.3490 | 3.3120 | 3.3490 | 3.3490 | 230 |
| Jan 04, 2024 | 3.3000 | 3.3010 | 3.2740 | 3.2740 | 3.2740 | 8,185 |
| Jan 03, 2024 | 3.3810 | 3.3810 | 3.2890 | 3.2890 | 3.2890 | 6,850 |
| Jan 02, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| Dec 29, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Dec 28, 2023 | 3.5870 | 3.5870 | 3.5410 | 3.5790 | 3.5790 | 2,390 |
| Dec 27, 2023 | 3.5700 | 3.5710 | 3.5700 | 3.5710 | 3.5710 | 1,900 |
| Dec 22, 2023 | 3.5690 | 3.6500 | 3.5690 | 3.6500 | 3.6500 | 5,310 |
| Dec 21, 2023 | 3.5030 | 3.5960 | 3.5030 | 3.5960 | 3.5960 | 1,130 |
| Dec 20, 2023 | 3.6210 | 3.6930 | 3.6210 | 3.6930 | 3.6930 | 250 |
| Dec 19, 2023 | 3.5030 | 3.6490 | 3.5030 | 3.6490 | 3.6490 | 1,385 |
| Dec 18, 2023 | 3.6030 | 3.6460 | 3.4850 | 3.4850 | 3.4850 | 3,700 |
| Dec 15, 2023 | 3.5410 | 3.6600 | 3.5410 | 3.5710 | 3.5710 | 2,476 |
| Dec 14, 2023 | 3.5250 | 3.6110 | 3.5250 | 3.6110 | 3.6110 | 910 |
| Dec 13, 2023 | 3.2310 | 3.3180 | 3.2310 | 3.3180 | 3.3180 | 4,600 |
| Dec 12, 2023 | 3.4040 | 3.4500 | 3.3030 | 3.3030 | 3.3030 | 2,205 |
| Dec 11, 2023 | 3.3400 | 3.3490 | 3.3400 | 3.3490 | 3.3490 | 600 |
| Dec 08, 2023 | 3.4420 | 3.4470 | 3.3770 | 3.3770 | 3.3770 | 1,740 |
| Dec 07, 2023 | 3.4430 | 3.5000 | 3.4340 | 3.4340 | 3.4340 | 7,000 |
| Dec 06, 2023 | 3.4960 | 3.5610 | 3.4900 | 3.4900 | 3.4900 | 4,370 |
| Dec 05, 2023 | 3.5810 | 3.5810 | 3.4700 | 3.4700 | 3.4700 | 2,030 |
| Dec 04, 2023 | 3.7200 | 3.7270 | 3.5700 | 3.5700 | 3.5700 | 6,190 |
| Dec 01, 2023 | 3.5440 | 3.6490 | 3.5440 | 3.6150 | 3.6150 | 12,916 |
| Nov 30, 2023 | 3.5710 | 3.6490 | 3.5710 | 3.6000 | 3.6000 | 1,014 |
| Nov 29, 2023 | 3.6110 | 3.6310 | 3.5450 | 3.6160 | 3.6160 | 63,604 |
| Nov 28, 2023 | 3.4110 | 3.5500 | 3.4100 | 3.5500 | 3.5500 | 9,085 |
| Nov 27, 2023 | 3.3330 | 3.4970 | 3.3330 | 3.4620 | 3.4620 | 18,588 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.