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 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 5.18 | 5.27 | 5.13 | 5.15 | 5.15 | 851,100 |
| Mar 30, 2023 | 5.08 | 5.17 | 5.02 | 5.17 | 5.17 | 789,100 |
| Mar 29, 2023 | 5.02 | 5.16 | 4.99 | 5.02 | 5.02 | 603,100 |
| Mar 28, 2023 | 4.87 | 5.10 | 4.83 | 5.09 | 5.09 | 699,700 |
| Mar 27, 2023 | 4.73 | 4.87 | 4.69 | 4.85 | 4.85 | 602,500 |
| Mar 24, 2023 | 4.90 | 4.96 | 4.80 | 4.86 | 4.86 | 561,800 |
| Mar 23, 2023 | 4.66 | 4.89 | 4.65 | 4.81 | 4.81 | 805,200 |
| Mar 22, 2023 | 4.52 | 4.71 | 4.50 | 4.63 | 4.63 | 897,600 |
| Mar 21, 2023 | 4.72 | 4.72 | 4.47 | 4.52 | 4.52 | 930,000 |
| Mar 20, 2023 | 4.76 | 4.87 | 4.71 | 4.82 | 4.82 | 721,100 |
| Mar 17, 2023 | 4.49 | 4.80 | 4.41 | 4.69 | 4.69 | 1,989,600 |
| Mar 16, 2023 | 4.63 | 4.68 | 4.34 | 4.42 | 4.42 | 1,094,700 |
| Mar 15, 2023 | 4.94 | 4.98 | 4.67 | 4.71 | 4.71 | 869,500 |
| Mar 14, 2023 | 4.79 | 4.85 | 4.66 | 4.81 | 4.81 | 654,600 |
| Mar 13, 2023 | 4.61 | 4.88 | 4.61 | 4.82 | 4.82 | 1,352,800 |
| Mar 10, 2023 | 4.40 | 4.53 | 4.39 | 4.40 | 4.40 | 693,300 |
| Mar 09, 2023 | 4.39 | 4.45 | 4.29 | 4.31 | 4.31 | 464,700 |
| Mar 08, 2023 | 4.40 | 4.46 | 4.31 | 4.35 | 4.35 | 398,400 |
| Mar 07, 2023 | 4.52 | 4.52 | 4.34 | 4.39 | 4.39 | 489,100 |
| Mar 06, 2023 | 4.61 | 4.64 | 4.54 | 4.56 | 4.56 | 509,400 |
| Mar 03, 2023 | 4.60 | 4.69 | 4.58 | 4.69 | 4.69 | 463,100 |
| Mar 02, 2023 | 4.50 | 4.56 | 4.47 | 4.56 | 4.56 | 401,200 |
| Mar 01, 2023 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | 502,400 |
| Feb 28, 2023 | 4.38 | 4.43 | 4.33 | 4.43 | 4.43 | 685,600 |
| Feb 27, 2023 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 434,800 |
| Feb 24, 2023 | 4.33 | 4.36 | 4.28 | 4.33 | 4.33 | 517,900 |
| Feb 23, 2023 | 4.42 | 4.46 | 4.36 | 4.39 | 4.39 | 365,300 |
| Feb 22, 2023 | 4.42 | 4.46 | 4.37 | 4.44 | 4.44 | 356,800 |
| Feb 21, 2023 | 4.55 | 4.60 | 4.42 | 4.43 | 4.43 | 383,000 |
| Feb 17, 2023 | 4.50 | 4.60 | 4.45 | 4.59 | 4.59 | 393,800 |
| Feb 16, 2023 | 4.51 | 4.63 | 4.46 | 4.58 | 4.58 | 425,700 |
| Feb 15, 2023 | 4.55 | 4.56 | 4.50 | 4.53 | 4.53 | 429,100 |
| Feb 14, 2023 | 4.55 | 4.69 | 4.51 | 4.67 | 4.67 | 590,700 |
| Feb 13, 2023 | 4.63 | 4.66 | 4.58 | 4.61 | 4.61 | 466,400 |
| Feb 10, 2023 | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | 468,200 |
| Feb 09, 2023 | 4.89 | 4.93 | 4.70 | 4.74 | 4.74 | 594,100 |
| Feb 08, 2023 | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | 516,500 |
| Feb 07, 2023 | 4.85 | 4.97 | 4.82 | 4.87 | 4.87 | 491,900 |
| Feb 06, 2023 | 4.93 | 4.94 | 4.84 | 4.84 | 4.84 | 506,900 |
| Feb 03, 2023 | 5.03 | 5.15 | 4.92 | 4.96 | 4.96 | 772,400 |
| Feb 02, 2023 | 5.38 | 5.49 | 5.16 | 5.21 | 5.21 | 895,200 |
| Feb 01, 2023 | 5.10 | 5.34 | 5.04 | 5.33 | 5.33 | 769,400 |
| Jan 31, 2023 | 5.09 | 5.21 | 5.03 | 5.14 | 5.14 | 637,700 |
| Jan 30, 2023 | 5.20 | 5.24 | 5.13 | 5.14 | 5.14 | 1,250,200 |
| Jan 27, 2023 | 5.42 | 5.44 | 5.21 | 5.26 | 5.26 | 1,662,800 |
| Jan 26, 2023 | 5.55 | 5.59 | 5.39 | 5.57 | 5.57 | 715,000 |
| Jan 25, 2023 | 5.05 | 5.54 | 5.03 | 5.52 | 5.52 | 1,577,600 |
| Jan 24, 2023 | 5.03 | 5.15 | 4.95 | 5.13 | 5.13 | 966,300 |
| Jan 23, 2023 | 4.98 | 5.09 | 4.93 | 5.09 | 5.09 | 606,200 |
| Jan 20, 2023 | 4.96 | 5.09 | 4.91 | 5.05 | 5.05 | 563,600 |
| Jan 19, 2023 | 4.73 | 5.05 | 4.66 | 5.04 | 5.04 | 1,001,800 |
| Jan 18, 2023 | 4.77 | 4.87 | 4.70 | 4.70 | 4.70 | 692,700 |
| Jan 17, 2023 | 4.88 | 4.88 | 4.68 | 4.75 | 4.75 | 662,700 |
| Jan 16, 2023 | 4.91 | 4.95 | 4.90 | 4.92 | 4.92 | 199,400 |
| Jan 13, 2023 | 4.89 | 5.00 | 4.89 | 4.93 | 4.93 | 725,200 |
| Jan 12, 2023 | 4.94 | 4.97 | 4.80 | 4.90 | 4.90 | 724,200 |
| Jan 11, 2023 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | 656,500 |
| Jan 10, 2023 | 4.82 | 4.99 | 4.81 | 4.97 | 4.97 | 623,700 |
| Jan 09, 2023 | 4.94 | 4.97 | 4.83 | 4.84 | 4.84 | 704,500 |
| Jan 06, 2023 | 4.82 | 4.92 | 4.71 | 4.89 | 4.89 | 1,205,000 |
| Jan 05, 2023 | 5.04 | 5.04 | 4.58 | 4.73 | 4.73 | 2,110,700 |
| Jan 04, 2023 | 5.26 | 5.34 | 5.19 | 5.28 | 5.28 | 869,000 |
| Jan 03, 2023 | 5.19 | 5.38 | 5.12 | 5.18 | 5.18 | 876,000 |
| Dec 30, 2022 | 5.14 | 5.14 | 5.02 | 5.09 | 5.09 | 304,100 |
| Dec 29, 2022 | 5.24 | 5.25 | 5.11 | 5.11 | 5.11 | 350,700 |
| Dec 28, 2022 | 5.28 | 5.30 | 5.13 | 5.18 | 5.18 | 384,600 |
| Dec 23, 2022 | 5.23 | 5.27 | 5.08 | 5.24 | 5.24 | 653,200 |
| Dec 22, 2022 | 5.18 | 5.25 | 5.05 | 5.22 | 5.22 | 543,300 |
| Dec 21, 2022 | 5.27 | 5.35 | 5.24 | 5.27 | 5.27 | 561,800 |
| Dec 20, 2022 | 5.10 | 5.26 | 5.05 | 5.22 | 5.22 | 684,000 |
| Dec 19, 2022 | 5.07 | 5.11 | 4.94 | 4.96 | 4.96 | 555,600 |
| Dec 16, 2022 | 5.00 | 5.17 | 4.97 | 5.07 | 5.07 | 1,431,500 |
| Dec 15, 2022 | 5.03 | 5.16 | 4.95 | 5.03 | 5.03 | 680,400 |
| Dec 14, 2022 | 5.25 | 5.29 | 5.11 | 5.20 | 5.20 | 685,000 |
| Dec 13, 2022 | 5.38 | 5.49 | 5.21 | 5.25 | 5.25 | 635,700 |
| Dec 12, 2022 | 5.14 | 5.24 | 5.08 | 5.17 | 5.17 | 476,500 |
| Dec 09, 2022 | 5.33 | 5.52 | 5.19 | 5.19 | 5.19 | 882,700 |
| Dec 08, 2022 | 5.41 | 5.44 | 5.21 | 5.26 | 5.26 | 475,000 |
| Dec 07, 2022 | 5.20 | 5.42 | 5.20 | 5.36 | 5.36 | 752,200 |
| Dec 06, 2022 | 5.16 | 5.22 | 5.03 | 5.14 | 5.14 | 658,800 |
| Dec 05, 2022 | 5.21 | 5.23 | 5.00 | 5.03 | 5.03 | 826,900 |
| Dec 02, 2022 | 5.01 | 5.30 | 4.94 | 5.23 | 5.23 | 896,300 |
| Dec 01, 2022 | 5.14 | 5.29 | 5.06 | 5.13 | 5.13 | 973,200 |
| Nov 30, 2022 | 4.94 | 5.04 | 4.86 | 5.02 | 5.02 | 1,313,800 |
| Nov 29, 2022 | 4.79 | 4.93 | 4.77 | 4.87 | 4.87 | 540,100 |
| Nov 28, 2022 | 4.86 | 4.86 | 4.66 | 4.69 | 4.69 | 527,000 |
| Nov 25, 2022 | 4.85 | 4.92 | 4.84 | 4.86 | 4.86 | 237,500 |
| Nov 24, 2022 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | 137,200 |
| Nov 23, 2022 | 4.86 | 4.92 | 4.78 | 4.92 | 4.92 | 651,500 |
| Nov 22, 2022 | 4.60 | 4.86 | 4.59 | 4.86 | 4.86 | 670,200 |
| Nov 21, 2022 | 4.56 | 4.58 | 4.47 | 4.56 | 4.56 | 447,500 |
| Nov 18, 2022 | 4.60 | 4.67 | 4.55 | 4.60 | 4.60 | 489,200 |
| Nov 17, 2022 | 4.50 | 4.63 | 4.40 | 4.60 | 4.60 | 527,400 |
| Nov 16, 2022 | 4.65 | 4.76 | 4.61 | 4.65 | 4.65 | 656,800 |
| Nov 15, 2022 | 4.78 | 4.81 | 4.61 | 4.69 | 4.69 | 1,025,100 |
| Nov 14, 2022 | 4.60 | 4.80 | 4.60 | 4.72 | 4.72 | 903,800 |
| Nov 11, 2022 | 4.55 | 4.65 | 4.48 | 4.63 | 4.63 | 935,600 |
| Nov 10, 2022 | 4.28 | 4.64 | 4.16 | 4.60 | 4.60 | 1,431,500 |
| Nov 09, 2022 | 4.26 | 4.31 | 4.09 | 4.09 | 4.09 | 808,200 |
| Nov 08, 2022 | 4.01 | 4.33 | 3.97 | 4.29 | 4.29 | 1,049,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
