Fortuna Silver Mines Inc. (FSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.6000 | 4.6500 | 4.5300 | 4.5975 | 4.5975 | 2,049,783 |
| Apr 17, 2024 | 4.5600 | 4.6700 | 4.4900 | 4.5700 | 4.5700 | 6,661,400 |
| Apr 16, 2024 | 4.4400 | 4.5700 | 4.3900 | 4.5400 | 4.5400 | 8,069,200 |
| Apr 15, 2024 | 4.6600 | 4.6900 | 4.5200 | 4.5800 | 4.5800 | 6,723,000 |
| Apr 12, 2024 | 4.9000 | 4.9400 | 4.5600 | 4.6100 | 4.6100 | 12,744,500 |
| Apr 11, 2024 | 4.7900 | 4.8300 | 4.6300 | 4.7700 | 4.7700 | 5,492,100 |
| Apr 10, 2024 | 4.5700 | 4.8200 | 4.4300 | 4.7400 | 4.7400 | 8,149,300 |
| Apr 09, 2024 | 4.7900 | 4.9200 | 4.7400 | 4.8000 | 4.8000 | 8,380,100 |
| Apr 08, 2024 | 4.8000 | 4.8900 | 4.6200 | 4.6800 | 4.6800 | 7,842,100 |
| Apr 05, 2024 | 4.4000 | 4.7600 | 4.3500 | 4.7100 | 4.7100 | 10,941,600 |
| Apr 04, 2024 | 4.4800 | 4.7000 | 4.4100 | 4.5300 | 4.5300 | 13,301,600 |
| Apr 03, 2024 | 4.0300 | 4.6000 | 4.0100 | 4.5700 | 4.5700 | 15,107,000 |
| Apr 02, 2024 | 3.8500 | 4.0300 | 3.8300 | 4.0200 | 4.0200 | 8,285,400 |
| Apr 01, 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8300 | 3.8300 | 6,628,100 |
| Mar 28, 2024 | 3.6700 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 4,550,800 |
| Mar 27, 2024 | 3.4900 | 3.6300 | 3.4800 | 3.6200 | 3.6200 | 2,891,900 |
| Mar 26, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4700 | 3.4700 | 3,489,400 |
| Mar 25, 2024 | 3.4400 | 3.5700 | 3.4300 | 3.4800 | 3.4800 | 3,639,700 |
| Mar 22, 2024 | 3.4200 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 3,646,500 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 5,528,200 |
| Mar 20, 2024 | 3.2500 | 3.5600 | 3.2300 | 3.5100 | 3.5100 | 7,112,700 |
| Mar 19, 2024 | 3.3000 | 3.3700 | 3.2700 | 3.2800 | 3.2800 | 4,184,200 |
| Mar 18, 2024 | 3.4200 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 4,135,400 |
| Mar 15, 2024 | 3.4000 | 3.4600 | 3.3400 | 3.4400 | 3.4400 | 5,415,900 |
| Mar 14, 2024 | 3.4100 | 3.4300 | 3.3400 | 3.3700 | 3.3700 | 4,906,800 |
| Mar 13, 2024 | 3.3900 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 5,770,800 |
| Mar 12, 2024 | 3.3200 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 5,113,600 |
| Mar 11, 2024 | 3.2400 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 7,474,300 |
| Mar 08, 2024 | 3.2600 | 3.3000 | 3.1600 | 3.2400 | 3.2400 | 8,514,200 |
| Mar 07, 2024 | 3.0700 | 3.2400 | 2.9300 | 3.2400 | 3.2400 | 8,867,600 |
| Mar 06, 2024 | 3.0200 | 3.1300 | 3.0000 | 3.0600 | 3.0600 | 5,538,900 |
| Mar 05, 2024 | 3.0900 | 3.1600 | 2.9600 | 3.0100 | 3.0100 | 7,469,900 |
| Mar 04, 2024 | 2.9900 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 9,403,900 |
| Mar 01, 2024 | 2.7400 | 2.9400 | 2.7100 | 2.9100 | 2.9100 | 7,855,600 |
| Feb 29, 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 2,924,100 |
| Feb 28, 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 2,596,500 |
| Feb 27, 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 2,621,100 |
| Feb 26, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 2,976,900 |
| Feb 23, 2024 | 2.7300 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 5,830,600 |
| Feb 22, 2024 | 2.8000 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 6,350,600 |
| Feb 21, 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 3,275,500 |
| Feb 20, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 4,118,600 |
| Feb 16, 2024 | 2.8400 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 4,134,000 |
| Feb 15, 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 5,567,400 |
| Feb 14, 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7700 | 2.7700 | 4,302,600 |
| Feb 13, 2024 | 2.8900 | 2.9000 | 2.7000 | 2.7400 | 2.7400 | 6,768,100 |
| Feb 12, 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9400 | 2.9400 | 4,233,900 |
| Feb 09, 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 3,762,200 |
| Feb 08, 2024 | 2.9900 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 3,445,000 |
| Feb 07, 2024 | 3.1100 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 2,461,500 |
| Feb 06, 2024 | 3.0900 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 3,701,100 |
| Feb 05, 2024 | 3.0800 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 3,088,800 |
| Feb 02, 2024 | 3.0900 | 3.1700 | 3.0400 | 3.1500 | 3.1500 | 4,778,100 |
| Feb 01, 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1900 | 3.1900 | 4,481,200 |
| Jan 31, 2024 | 3.1200 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 4,735,500 |
| Jan 30, 2024 | 3.1500 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 3,536,400 |
| Jan 29, 2024 | 3.1000 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 4,317,000 |
| Jan 26, 2024 | 3.0900 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 2,427,300 |
| Jan 25, 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0900 | 3.0900 | 4,343,700 |
| Jan 24, 2024 | 3.1800 | 3.2200 | 3.0600 | 3.0600 | 3.0600 | 4,494,200 |
| Jan 23, 2024 | 3.1300 | 3.1600 | 3.0800 | 3.1100 | 3.1100 | 4,533,300 |
| Jan 22, 2024 | 3.0100 | 3.1400 | 2.9500 | 3.0800 | 3.0800 | 8,362,100 |
| Jan 19, 2024 | 3.1300 | 3.2200 | 3.0100 | 3.0200 | 3.0200 | 6,285,500 |
| Jan 18, 2024 | 3.3600 | 3.4100 | 3.0100 | 3.1300 | 3.1300 | 12,256,700 |
| Jan 17, 2024 | 3.5800 | 3.5900 | 3.5000 | 3.5400 | 3.5400 | 4,736,600 |
| Jan 16, 2024 | 3.7500 | 3.7600 | 3.6500 | 3.6700 | 3.6700 | 4,153,000 |
| Jan 12, 2024 | 3.7600 | 3.9300 | 3.7500 | 3.8000 | 3.8000 | 5,953,100 |
| Jan 11, 2024 | 3.7300 | 3.7400 | 3.5400 | 3.6300 | 3.6300 | 7,792,400 |
| Jan 10, 2024 | 3.6000 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 5,034,200 |
| Jan 09, 2024 | 3.6400 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 4,056,100 |
| Jan 08, 2024 | 3.5900 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 3,656,800 |
| Jan 05, 2024 | 3.6800 | 3.7600 | 3.6300 | 3.6500 | 3.6500 | 3,429,900 |
| Jan 04, 2024 | 3.6200 | 3.6900 | 3.5800 | 3.6800 | 3.6800 | 4,268,400 |
| Jan 03, 2024 | 3.6300 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 6,217,800 |
| Jan 02, 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 4,130,400 |
| Dec 29, 2023 | 3.8400 | 3.9200 | 3.7500 | 3.8600 | 3.8600 | 4,770,200 |
| Dec 28, 2023 | 3.9800 | 4.0100 | 3.8900 | 3.8900 | 3.8900 | 3,853,300 |
| Dec 27, 2023 | 4.0100 | 4.1100 | 3.9700 | 4.0000 | 4.0000 | 4,162,500 |
| Dec 26, 2023 | 3.9800 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 1,946,400 |
| Dec 22, 2023 | 4.0300 | 4.1500 | 3.9600 | 3.9600 | 3.9600 | 5,210,000 |
| Dec 21, 2023 | 3.9000 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 4,683,900 |
| Dec 20, 2023 | 4.0000 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 4,404,700 |
| Dec 19, 2023 | 3.9200 | 4.0500 | 3.8300 | 3.9900 | 3.9900 | 5,069,900 |
| Dec 18, 2023 | 3.9600 | 3.9800 | 3.8100 | 3.8600 | 3.8600 | 3,777,900 |
| Dec 15, 2023 | 3.9100 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 4,894,100 |
| Dec 14, 2023 | 3.9300 | 4.0700 | 3.8900 | 3.9400 | 3.9400 | 6,254,500 |
| Dec 13, 2023 | 3.5600 | 3.8600 | 3.5200 | 3.8500 | 3.8500 | 5,597,800 |
| Dec 12, 2023 | 3.6800 | 3.6800 | 3.5200 | 3.5400 | 3.5400 | 3,489,400 |
| Dec 11, 2023 | 3.5800 | 3.6900 | 3.5200 | 3.6700 | 3.6700 | 4,144,500 |
| Dec 08, 2023 | 3.6700 | 3.7200 | 3.5800 | 3.6400 | 3.6400 | 4,240,300 |
| Dec 07, 2023 | 3.7500 | 3.7700 | 3.6900 | 3.7400 | 3.7400 | 3,909,000 |
| Dec 06, 2023 | 3.8000 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 4,146,800 |
| Dec 05, 2023 | 3.8700 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 5,816,600 |
| Dec 04, 2023 | 3.9500 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | 7,626,000 |
| Dec 01, 2023 | 3.9000 | 4.0500 | 3.8100 | 4.0400 | 4.0400 | 7,362,500 |
| Nov 30, 2023 | 3.9600 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 5,093,100 |
| Nov 29, 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 5,505,300 |
| Nov 28, 2023 | 3.8300 | 3.9500 | 3.7900 | 3.9400 | 3.9400 | 6,137,500 |
| Nov 27, 2023 | 3.7700 | 3.8500 | 3.7100 | 3.7700 | 3.7700 | 6,722,700 |
| Nov 24, 2023 | 3.6600 | 3.7500 | 3.6600 | 3.6900 | 3.6900 | 2,587,700 |
| *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.