Canada markets close in 2 hours 18 minutes

Fortuna Silver Mines Inc. (FVI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8200+0.1400 (+3.80%)
As of 01:40PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.77003.85503.77003.82003.8200309,251
Aug 05, 20223.60003.69003.54003.68003.6800774,100
Aug 04, 20223.55003.75003.50003.71003.7100834,800
Aug 03, 20223.63003.64003.46003.51003.5100663,700
Aug 02, 20223.71003.75003.60003.62003.6200946,600
Jul 29, 20223.63003.71003.51003.67003.6700607,300
Jul 28, 20223.54003.64003.45003.58003.5800684,000
Jul 27, 20223.26003.41003.21003.40003.4000568,600
Jul 26, 20223.24003.30003.21003.24003.2400571,500
Jul 25, 20223.28003.28003.09003.20003.2000839,500
Jul 22, 20223.39003.52003.28003.30003.30001,004,300
Jul 21, 20223.34003.41003.28003.34003.34001,138,900
Jul 20, 20223.51003.56003.34003.34003.3400872,400
Jul 19, 20223.51003.59003.45003.50003.50001,037,000
Jul 18, 20223.52003.59003.47003.47003.47001,006,600
Jul 15, 20223.48003.50003.32003.44003.4400537,500
Jul 14, 20223.37003.46003.27003.42003.4200808,200
Jul 13, 20223.35003.59003.31003.53003.5300790,700
Jul 12, 20223.37003.46003.28003.32003.3200578,700
Jul 11, 20223.48003.56003.39003.39003.3900780,200
Jul 08, 20223.57003.60003.46003.51003.5100380,300
Jul 07, 20223.47003.65003.46003.54003.5400460,200
Jul 06, 20223.45003.54003.30003.41003.4100985,700
Jul 05, 20223.70003.70003.40003.45003.45001,141,700
Jul 04, 20223.66003.82003.66003.78003.7800256,000
Jun 30, 20223.78003.82003.62003.66003.66001,032,300
Jun 29, 20223.99004.00003.74003.84003.8400526,500
Jun 28, 20224.15004.16003.89003.93003.9300550,200
Jun 27, 20224.08004.15004.03004.14004.1400486,100
Jun 24, 20223.90004.09003.85004.06004.0600371,000
Jun 23, 20224.01004.11003.82003.87003.8700468,300
Jun 22, 20224.12004.22004.02004.03004.0300857,600
Jun 21, 20224.01004.27003.97004.19004.1900610,300
Jun 20, 20224.00004.03003.98004.01004.010093,000
Jun 17, 20224.13004.15003.98004.00004.0000668,000
Jun 16, 20224.01004.21003.96004.15004.1500863,500
Jun 15, 20224.09004.22004.01004.12004.1200687,100
Jun 14, 20224.20004.23003.88003.97003.97001,351,800
Jun 13, 20224.37004.47004.14004.16004.1600888,100
Jun 10, 20224.22004.71004.17004.68004.68001,174,400
Jun 09, 20224.45004.48004.30004.30004.3000697,900
Jun 08, 20224.41004.53004.35004.51004.5100550,400
Jun 07, 20224.36004.49004.32004.43004.4300475,100
Jun 06, 20224.50004.61004.32004.38004.3800744,000
Jun 03, 20224.58004.62004.43004.46004.4600476,800
Jun 02, 20224.38004.70004.36004.64004.6400805,200
Jun 01, 20224.22004.34004.20004.30004.3000530,600
May 31, 20224.33004.42004.12004.17004.1700863,700
May 30, 20224.43004.43004.37004.42004.420088,100
May 27, 20224.46004.49004.38004.42004.4200343,300
May 26, 20224.36004.45004.32004.38004.3800234,700
May 25, 20224.30004.38004.26004.34004.3400375,900
May 24, 20224.41004.45004.30004.37004.3700491,700
May 20, 20224.37004.40004.24004.37004.3700639,200
May 19, 20224.08004.44004.06004.35004.3500804,400
May 18, 20224.10004.12003.94003.96003.9600564,500
May 17, 20224.06004.16004.00004.11004.1100563,000
May 16, 20223.95003.99003.87003.96003.9600701,300
May 13, 20223.58003.96003.57003.91003.9100981,500
May 12, 20223.72003.82003.48003.55003.55001,359,900
May 11, 20223.86004.03003.74003.76003.76001,132,300
May 10, 20223.99004.04003.73003.79003.79001,135,000
May 09, 20224.13004.16003.87003.87003.8700970,100
May 06, 20224.28004.33004.21004.22004.2200520,000
May 05, 20224.72004.72004.26004.29004.2900829,500
May 04, 20224.57004.67004.46004.65004.6500584,200
May 03, 20224.38004.61004.38004.58004.5800666,900
May 02, 20224.35004.41004.22004.39004.3900822,500
Apr 29, 20224.58004.65004.48004.49004.49001,508,300
Apr 28, 20224.43004.57004.33004.56004.5600810,700
Apr 27, 20224.46004.49004.32004.33004.3300790,500
Apr 26, 20224.67004.68004.43004.43004.4300692,900
Apr 25, 20224.66004.70004.45004.61004.61001,261,800
Apr 22, 20224.94005.01004.78004.80004.8000974,300
Apr 21, 20225.25005.25004.94004.99004.9900971,500
Apr 20, 20225.26005.35005.17005.32005.3200684,000
Apr 19, 20225.45005.46005.28005.33005.3300779,700
Apr 18, 20225.72005.76005.47005.50005.50001,052,400
Apr 14, 20225.50005.66005.46005.61005.6100883,000
Apr 13, 20225.44005.60005.41005.53005.53001,236,500
Apr 12, 20225.28005.45005.21005.34005.34001,414,400
Apr 11, 20225.26005.29005.08005.21005.21001,049,300
Apr 08, 20224.90005.18004.89005.13005.13001,223,100
Apr 07, 20224.82004.94004.75004.88004.8800788,500
Apr 06, 20224.79004.84004.68004.77004.7700911,600
Apr 05, 20224.94005.07004.75004.75004.75001,006,300
Apr 04, 20224.99005.01004.87004.99004.9900864,700
Apr 01, 20224.71004.96004.71004.93004.9300883,800
Mar 31, 20224.83004.92004.75004.75004.7500796,100
Mar 30, 20224.80004.95004.76004.81004.8100811,400
Mar 29, 20224.53004.80004.49004.77004.77001,135,000
Mar 28, 20224.70004.77004.61004.66004.6600945,100
Mar 25, 20224.87004.88004.73004.80004.80001,718,000
Mar 24, 20225.18005.20004.87004.88004.88002,719,800
Mar 23, 20225.29005.30005.12005.25005.2500855,500
Mar 22, 20225.31005.32005.12005.20005.20001,004,200
Mar 21, 20225.25005.45005.25005.32005.32001,173,800
Mar 18, 20225.22005.33005.12005.26005.26002,046,300
Mar 17, 20225.45005.57005.29005.31005.31001,469,400
Mar 16, 20225.29005.34005.14005.33005.3300988,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...