Canada markets closed

Fortuna Silver Mines Inc. (FVI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.94+0.55 (+7.44%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20247.567.957.487.947.941,352,000
May 16, 20247.217.417.167.397.391,094,700
May 15, 20247.257.357.137.287.28574,200
May 14, 20246.967.196.967.177.17871,000
May 13, 20247.107.176.916.966.96562,500
May 10, 20247.157.176.947.117.111,447,100
May 09, 20246.717.126.707.097.091,595,500
May 08, 20246.707.056.546.606.601,655,800
May 07, 20246.676.796.606.776.77774,300
May 06, 20246.426.686.426.646.64705,500
May 03, 20246.446.496.256.296.29513,000
May 02, 20246.376.506.326.426.42343,800
May 01, 20246.306.626.306.486.48702,600
Apr 30, 20246.246.406.166.256.25733,200
Apr 29, 20246.546.606.346.436.43753,000
Apr 26, 20246.606.646.376.516.51475,100
Apr 25, 20246.406.596.286.546.54579,000
Apr 24, 20246.376.436.256.376.37463,500
Apr 23, 20246.096.416.066.376.371,025,400
Apr 22, 20246.016.285.906.136.131,046,700
Apr 19, 20246.216.506.216.406.40632,700
Apr 18, 20246.346.406.226.236.23457,000
Apr 17, 20246.306.446.206.296.29755,700
Apr 16, 20246.166.316.086.306.30880,000
Apr 15, 20246.426.446.226.316.31859,300
Apr 12, 20246.706.806.286.376.371,594,900
Apr 11, 20246.526.596.346.546.54688,600
Apr 10, 20246.276.596.066.466.461,105,000
Apr 09, 20246.506.676.436.506.501,379,500
Apr 08, 20246.496.646.296.366.361,555,800
Apr 05, 20246.036.475.946.396.391,671,900
Apr 04, 20246.026.355.946.136.131,584,000
Apr 03, 20245.456.215.456.166.162,079,400
Apr 02, 20245.205.475.205.445.441,016,500
Apr 01, 20245.195.205.075.205.20837,600
Mar 28, 20244.955.104.935.035.03644,900
Mar 27, 20244.734.934.734.914.91491,400
Mar 26, 20244.804.814.694.704.70424,900
Mar 25, 20244.624.844.624.724.72393,700
Mar 22, 20244.654.724.584.604.60310,900
Mar 21, 20244.854.864.644.664.66634,100
Mar 20, 20244.424.794.394.754.75795,600
Mar 19, 20244.524.584.434.444.44629,800
Mar 18, 20244.644.654.544.544.54447,900
Mar 15, 20244.584.684.524.654.65522,500
Mar 14, 20244.584.624.514.554.55394,100
Mar 13, 20244.554.714.544.624.62713,600
Mar 12, 20244.474.574.394.554.55657,800
Mar 11, 20244.384.644.324.584.58654,200
Mar 08, 20244.354.434.254.374.37564,100
Mar 07, 20244.124.363.954.364.36735,700
Mar 06, 20244.064.234.064.144.14640,700
Mar 05, 20244.174.294.034.084.08584,500
Mar 04, 20244.024.134.004.094.09925,100
Mar 01, 20243.733.993.683.943.94686,800
Feb 29, 20243.693.773.673.693.69961,600
Feb 28, 20243.643.663.573.583.58352,100
Feb 27, 20243.613.693.613.653.65346,600
Feb 26, 20243.653.683.583.663.66429,000
Feb 23, 20243.713.773.623.703.702,126,800
Feb 22, 20243.783.803.633.693.69715,500
Feb 21, 20243.793.793.713.763.76242,200
Feb 20, 20243.843.853.753.783.78286,800
Feb 16, 20243.853.903.813.853.85495,000
Feb 15, 20243.813.943.813.903.90596,400
Feb 14, 20243.743.803.703.773.77282,000
Feb 13, 20243.903.903.683.723.72737,900
Feb 12, 20243.924.003.893.983.98413,600
Feb 09, 20243.993.993.903.933.93397,800
Feb 08, 20244.084.083.994.014.01257,600
Feb 07, 20244.174.184.074.084.08209,400
Feb 06, 20244.144.234.144.204.20252,100
Feb 05, 20244.154.214.114.134.13282,700
Feb 02, 20244.154.264.094.244.24502,200
Feb 01, 20244.134.274.134.274.27669,600
Jan 31, 20244.164.224.074.104.10487,700
Jan 30, 20244.224.254.124.154.15658,800
Jan 29, 20244.164.224.094.184.18436,800
Jan 26, 20244.174.204.134.144.14275,500
Jan 25, 20244.194.224.144.194.19383,300
Jan 24, 20244.294.324.144.154.15413,900
Jan 23, 20244.204.254.164.214.21564,900
Jan 22, 20244.024.213.974.134.13666,500
Jan 19, 20244.294.294.054.074.07768,400
Jan 18, 20244.504.594.074.244.241,683,900
Jan 17, 20244.834.854.744.804.80497,500
Jan 16, 20245.025.044.914.954.95310,700
Jan 15, 20245.105.105.035.075.0766,100
Jan 12, 20244.995.234.995.105.10551,500
Jan 11, 20244.965.004.754.864.86512,600
Jan 10, 20244.794.984.794.954.95404,900
Jan 09, 20244.874.894.774.784.78417,600
Jan 08, 20244.814.964.764.844.84691,800
Jan 05, 20244.904.994.854.874.87350,500
Jan 04, 20244.834.924.784.924.92447,900
Jan 03, 20244.834.884.784.834.83471,800
Jan 02, 20245.115.154.974.974.97349,600
Dec 29, 20235.095.184.995.105.10418,200
Dec 28, 20235.265.285.145.145.14331,900
Dec 27, 20235.365.415.255.285.28441,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...