Canada markets open in 2 hours 47 minutes

Fortuna Silver Mines Inc. (FVI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.94+0.07 (+1.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20216.106.175.935.945.94764,100
Jul. 28, 20215.645.885.625.875.87638,800
Jul. 27, 20215.775.775.525.615.61889,600
Jul. 26, 20215.525.775.525.655.651,021,800
Jul. 23, 20215.555.585.435.485.48591,200
Jul. 22, 20215.605.655.425.575.57787,800
Jul. 21, 20215.485.615.425.555.551,577,000
Jul. 20, 20215.845.965.475.495.491,880,100
Jul. 19, 20216.006.135.805.855.85904,500
Jul. 16, 20216.426.426.066.096.091,076,600
Jul. 15, 20216.536.556.376.486.48773,100
Jul. 14, 20216.566.646.466.506.50961,000
Jul. 13, 20216.356.626.356.426.42856,000
Jul. 12, 20216.636.646.296.346.341,032,600
Jul. 09, 20216.416.666.416.606.60600,000
Jul. 08, 20216.746.756.356.456.451,318,100
Jul. 07, 20216.756.826.576.686.681,655,000
Jul. 06, 20216.917.066.726.776.771,509,500
Jul. 05, 20216.876.876.686.726.72620,800
Jul. 02, 20216.956.966.716.786.784,846,800
Jun. 30, 20216.696.956.646.916.912,721,300
Jun. 29, 20216.716.786.586.676.671,577,900
Jun. 28, 20216.966.986.676.816.81745,200
Jun. 25, 20217.067.156.876.916.91930,600
Jun. 24, 20217.097.116.957.017.01540,500
Jun. 23, 20217.127.226.966.996.99728,400
Jun. 22, 20217.207.227.067.067.06755,400
Jun. 21, 20217.367.367.177.217.21536,600
Jun. 18, 20217.427.517.257.257.25853,000
Jun. 17, 20217.507.587.237.367.361,845,500
Jun. 16, 20217.908.007.737.777.77850,800
Jun. 15, 20218.008.027.827.857.85715,900
Jun. 14, 20217.878.177.757.997.99841,900
Jun. 11, 20218.278.318.028.028.02764,500
Jun. 10, 20218.108.278.008.278.271,298,000
Jun. 09, 20218.048.218.008.088.08629,200
Jun. 08, 20218.208.268.038.048.04676,800
Jun. 07, 20218.208.278.108.248.24702,400
Jun. 04, 20218.198.348.118.248.24669,000
Jun. 03, 20218.368.378.038.078.07967,700
Jun. 02, 20218.548.618.448.568.56723,300
Jun. 01, 20218.508.678.448.518.51856,400
May 31, 20218.418.528.358.428.42328,600
May 28, 20218.148.448.108.398.39754,500
May 27, 20218.198.307.968.258.251,128,000
May 26, 20218.318.398.228.278.27717,500
May 25, 20218.068.307.858.268.261,104,600
May 21, 20218.128.127.918.038.03800,300
May 20, 20217.998.157.858.128.12803,500
May 19, 20217.928.147.887.977.97795,400
May 18, 20218.158.177.828.128.121,097,700
May 17, 20217.718.167.658.078.072,092,300
May 14, 20217.527.657.487.657.651,261,400
May 13, 20217.587.587.317.397.391,295,600
May 12, 20217.807.927.607.637.631,155,200
May 11, 20217.457.887.357.877.871,680,500
May 10, 20218.018.087.537.567.561,401,500
May 07, 20217.948.037.747.837.83936,900
May 06, 20217.697.907.647.827.821,183,800
May 05, 20217.637.667.427.607.60940,900
May 04, 20217.917.917.497.577.571,546,400
May 03, 20217.527.887.527.867.862,393,100
Apr. 30, 20217.407.497.267.407.401,986,300
Apr. 29, 20217.607.607.247.427.422,388,300
Apr. 28, 20217.577.677.327.567.562,837,500
Apr. 27, 20218.058.137.547.567.563,344,200
Apr. 26, 20218.829.027.847.907.906,426,800
Apr. 23, 20219.809.829.539.649.64370,800
Apr. 22, 20219.889.909.549.609.60514,600
Apr. 21, 20219.689.979.569.979.97471,400
Apr. 20, 20219.429.569.269.569.56288,500
Apr. 19, 20219.659.659.359.429.42476,900
Apr. 16, 20219.889.889.539.649.64456,600
Apr. 15, 20219.249.889.159.679.67741,000
Apr. 14, 20219.329.369.019.039.03300,500
Apr. 13, 20219.269.459.239.309.30431,600
Apr. 12, 20219.109.238.958.998.99406,100
Apr. 09, 20219.109.269.039.169.16257,100
Apr. 08, 20219.049.418.959.389.38656,600
Apr. 07, 20218.978.978.738.768.76299,200
Apr. 06, 20218.549.058.528.958.95545,700
Apr. 05, 20218.478.608.348.448.44358,200
Apr. 01, 20218.308.518.268.478.47369,800
Mar. 31, 20217.698.207.628.158.15658,900
Mar. 30, 20217.637.757.457.627.62630,400
Mar. 29, 20218.378.377.817.927.92726,400
Mar. 26, 20218.318.418.248.418.41306,300
Mar. 25, 20218.098.338.038.268.26387,500
Mar. 24, 20218.518.518.208.238.23441,200
Mar. 23, 20218.818.818.338.398.39692,100
Mar. 22, 20219.069.188.828.858.85467,000
Mar. 19, 20219.199.249.009.109.10940,700
Mar. 18, 20219.159.449.029.149.14618,800
Mar. 17, 20219.009.538.889.359.35711,900
Mar. 16, 20219.269.279.019.079.07540,800
Mar. 15, 20219.079.349.029.309.30791,100
Mar. 12, 20218.869.028.638.958.95792,000
Mar. 11, 20218.779.108.779.079.07908,800
Mar. 10, 20218.798.828.568.708.70666,800
Mar. 09, 20218.879.048.548.738.73930,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...