Fortuna Silver Mines Inc. (FVI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.09 | 6.41 | 6.06 | 6.37 | 6.37 | 1,023,839 |
| Apr 22, 2024 | 6.01 | 6.28 | 5.90 | 6.13 | 6.13 | 1,046,700 |
| Apr 19, 2024 | 6.21 | 6.50 | 6.21 | 6.40 | 6.40 | 632,700 |
| Apr 18, 2024 | 6.34 | 6.40 | 6.22 | 6.23 | 6.23 | 457,000 |
| Apr 17, 2024 | 6.30 | 6.44 | 6.20 | 6.29 | 6.29 | 755,700 |
| Apr 16, 2024 | 6.16 | 6.31 | 6.08 | 6.30 | 6.30 | 880,000 |
| Apr 15, 2024 | 6.42 | 6.44 | 6.22 | 6.31 | 6.31 | 859,300 |
| Apr 12, 2024 | 6.70 | 6.80 | 6.28 | 6.37 | 6.37 | 1,594,900 |
| Apr 11, 2024 | 6.52 | 6.59 | 6.34 | 6.54 | 6.54 | 688,600 |
| Apr 10, 2024 | 6.27 | 6.59 | 6.06 | 6.46 | 6.46 | 1,105,000 |
| Apr 09, 2024 | 6.50 | 6.67 | 6.43 | 6.50 | 6.50 | 1,379,500 |
| Apr 08, 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | 1,555,800 |
| Apr 05, 2024 | 6.03 | 6.47 | 5.94 | 6.39 | 6.39 | 1,671,900 |
| Apr 04, 2024 | 6.02 | 6.35 | 5.94 | 6.13 | 6.13 | 1,584,000 |
| Apr 03, 2024 | 5.45 | 6.21 | 5.45 | 6.16 | 6.16 | 2,079,400 |
| Apr 02, 2024 | 5.20 | 5.47 | 5.20 | 5.44 | 5.44 | 1,016,500 |
| Apr 01, 2024 | 5.19 | 5.20 | 5.07 | 5.20 | 5.20 | 837,600 |
| Mar 28, 2024 | 4.95 | 5.10 | 4.93 | 5.03 | 5.03 | 644,900 |
| Mar 27, 2024 | 4.73 | 4.93 | 4.73 | 4.91 | 4.91 | 491,400 |
| Mar 26, 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 424,900 |
| Mar 25, 2024 | 4.62 | 4.84 | 4.62 | 4.72 | 4.72 | 393,700 |
| Mar 22, 2024 | 4.65 | 4.72 | 4.58 | 4.60 | 4.60 | 310,900 |
| Mar 21, 2024 | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | 634,100 |
| Mar 20, 2024 | 4.42 | 4.79 | 4.39 | 4.75 | 4.75 | 795,600 |
| Mar 19, 2024 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | 629,800 |
| Mar 18, 2024 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | 447,900 |
| Mar 15, 2024 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 522,500 |
| Mar 14, 2024 | 4.58 | 4.62 | 4.51 | 4.55 | 4.55 | 394,100 |
| Mar 13, 2024 | 4.55 | 4.71 | 4.54 | 4.62 | 4.62 | 713,600 |
| Mar 12, 2024 | 4.47 | 4.57 | 4.39 | 4.55 | 4.55 | 657,800 |
| Mar 11, 2024 | 4.38 | 4.64 | 4.32 | 4.58 | 4.58 | 654,200 |
| Mar 08, 2024 | 4.35 | 4.43 | 4.25 | 4.37 | 4.37 | 564,100 |
| Mar 07, 2024 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 735,700 |
| Mar 06, 2024 | 4.06 | 4.23 | 4.06 | 4.14 | 4.14 | 640,700 |
| Mar 05, 2024 | 4.17 | 4.29 | 4.03 | 4.08 | 4.08 | 584,500 |
| Mar 04, 2024 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | 925,100 |
| Mar 01, 2024 | 3.73 | 3.99 | 3.68 | 3.94 | 3.94 | 686,800 |
| Feb 29, 2024 | 3.69 | 3.77 | 3.67 | 3.69 | 3.69 | 961,600 |
| Feb 28, 2024 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | 352,100 |
| Feb 27, 2024 | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | 346,600 |
| Feb 26, 2024 | 3.65 | 3.68 | 3.58 | 3.66 | 3.66 | 429,000 |
| Feb 23, 2024 | 3.71 | 3.77 | 3.62 | 3.70 | 3.70 | 2,126,800 |
| Feb 22, 2024 | 3.78 | 3.80 | 3.63 | 3.69 | 3.69 | 715,500 |
| Feb 21, 2024 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | 242,200 |
| Feb 20, 2024 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | 286,800 |
| Feb 16, 2024 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | 495,000 |
| Feb 15, 2024 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 596,400 |
| Feb 14, 2024 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | 282,000 |
| Feb 13, 2024 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | 737,900 |
| Feb 12, 2024 | 3.92 | 4.00 | 3.89 | 3.98 | 3.98 | 413,600 |
| Feb 09, 2024 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | 397,800 |
| Feb 08, 2024 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | 257,600 |
| Feb 07, 2024 | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | 209,400 |
| Feb 06, 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | 252,100 |
| Feb 05, 2024 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | 282,700 |
| Feb 02, 2024 | 4.15 | 4.26 | 4.09 | 4.24 | 4.24 | 502,200 |
| Feb 01, 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 669,600 |
| Jan 31, 2024 | 4.16 | 4.22 | 4.07 | 4.10 | 4.10 | 487,700 |
| Jan 30, 2024 | 4.22 | 4.25 | 4.12 | 4.15 | 4.15 | 658,800 |
| Jan 29, 2024 | 4.16 | 4.22 | 4.09 | 4.18 | 4.18 | 436,800 |
| Jan 26, 2024 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | 275,500 |
| Jan 25, 2024 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 383,300 |
| Jan 24, 2024 | 4.29 | 4.32 | 4.14 | 4.15 | 4.15 | 413,900 |
| Jan 23, 2024 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | 564,900 |
| Jan 22, 2024 | 4.02 | 4.21 | 3.97 | 4.13 | 4.13 | 666,500 |
| Jan 19, 2024 | 4.29 | 4.29 | 4.05 | 4.07 | 4.07 | 768,400 |
| Jan 18, 2024 | 4.50 | 4.59 | 4.07 | 4.24 | 4.24 | 1,683,900 |
| Jan 17, 2024 | 4.83 | 4.85 | 4.74 | 4.80 | 4.80 | 497,500 |
| Jan 16, 2024 | 5.02 | 5.04 | 4.91 | 4.95 | 4.95 | 310,700 |
| Jan 15, 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | 66,100 |
| Jan 12, 2024 | 4.99 | 5.23 | 4.99 | 5.10 | 5.10 | 551,500 |
| Jan 11, 2024 | 4.96 | 5.00 | 4.75 | 4.86 | 4.86 | 512,600 |
| Jan 10, 2024 | 4.79 | 4.98 | 4.79 | 4.95 | 4.95 | 404,900 |
| Jan 09, 2024 | 4.87 | 4.89 | 4.77 | 4.78 | 4.78 | 417,600 |
| Jan 08, 2024 | 4.81 | 4.96 | 4.76 | 4.84 | 4.84 | 691,800 |
| Jan 05, 2024 | 4.90 | 4.99 | 4.85 | 4.87 | 4.87 | 350,500 |
| Jan 04, 2024 | 4.83 | 4.92 | 4.78 | 4.92 | 4.92 | 447,900 |
| Jan 03, 2024 | 4.83 | 4.88 | 4.78 | 4.83 | 4.83 | 471,800 |
| Jan 02, 2024 | 5.11 | 5.15 | 4.97 | 4.97 | 4.97 | 349,600 |
| Dec 29, 2023 | 5.09 | 5.18 | 4.99 | 5.10 | 5.10 | 418,200 |
| Dec 28, 2023 | 5.26 | 5.28 | 5.14 | 5.14 | 5.14 | 331,900 |
| Dec 27, 2023 | 5.36 | 5.41 | 5.25 | 5.28 | 5.28 | 441,100 |
| Dec 22, 2023 | 5.36 | 5.49 | 5.25 | 5.26 | 5.26 | 527,000 |
| Dec 21, 2023 | 5.22 | 5.32 | 5.18 | 5.28 | 5.28 | 321,200 |
| Dec 20, 2023 | 5.33 | 5.35 | 5.15 | 5.16 | 5.16 | 639,700 |
| Dec 19, 2023 | 5.20 | 5.40 | 5.12 | 5.32 | 5.32 | 429,100 |
| Dec 18, 2023 | 5.29 | 5.31 | 5.11 | 5.17 | 5.17 | 413,100 |
| Dec 15, 2023 | 5.25 | 5.35 | 5.22 | 5.28 | 5.28 | 912,300 |
| Dec 14, 2023 | 5.27 | 5.45 | 5.22 | 5.27 | 5.27 | 885,700 |
| Dec 13, 2023 | 4.78 | 5.22 | 4.78 | 5.20 | 5.20 | 828,000 |
| Dec 12, 2023 | 5.00 | 5.00 | 4.79 | 4.81 | 4.81 | 707,800 |
| Dec 11, 2023 | 4.88 | 5.00 | 4.77 | 4.98 | 4.98 | 572,700 |
| Dec 08, 2023 | 4.97 | 5.03 | 4.87 | 4.96 | 4.96 | 840,200 |
| Dec 07, 2023 | 5.07 | 5.13 | 5.03 | 5.07 | 5.07 | 486,400 |
| Dec 06, 2023 | 5.10 | 5.20 | 5.09 | 5.11 | 5.11 | 823,700 |
| Dec 05, 2023 | 5.25 | 5.26 | 5.10 | 5.15 | 5.15 | 593,600 |
| Dec 04, 2023 | 5.35 | 5.37 | 5.22 | 5.30 | 5.30 | 737,500 |
| Dec 01, 2023 | 5.25 | 5.46 | 5.16 | 5.45 | 5.45 | 764,700 |
| Nov 30, 2023 | 5.34 | 5.36 | 5.24 | 5.26 | 5.26 | 1,859,000 |
| Nov 29, 2023 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 455,600 |
| *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.