Canada markets close in 4 hours 27 minutes

Fortuna Silver Mines Inc. (FVI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7800-0.0800 (-1.65%)
As of 11:31AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20224.86004.86004.74004.78004.7800229,842
Nov 25, 20224.85004.92004.84004.86004.8600237,500
Nov 24, 20224.90004.92004.85004.87004.8700137,200
Nov 23, 20224.86004.92004.78004.92004.9200651,500
Nov 22, 20224.60004.86004.59004.86004.8600670,200
Nov 21, 20224.56004.58004.47004.56004.5600447,500
Nov 18, 20224.60004.67004.55004.60004.6000489,200
Nov 17, 20224.50004.63004.40004.60004.6000527,400
Nov 16, 20224.65004.76004.61004.65004.6500656,800
Nov 15, 20224.78004.81004.61004.69004.69001,025,100
Nov 14, 20224.60004.80004.60004.72004.7200903,800
Nov 11, 20224.55004.65004.48004.63004.6300935,600
Nov 10, 20224.28004.64004.16004.60004.60001,431,500
Nov 09, 20224.26004.31004.09004.09004.0900808,200
Nov 08, 20224.01004.33003.97004.29004.29001,049,300
Nov 07, 20224.03004.13003.94003.99003.9900735,900
Nov 04, 20223.80003.97003.77003.97003.9700881,500
Nov 03, 20223.60003.67003.55003.60003.6000518,100
Nov 02, 20223.92003.94003.64003.66003.6600740,600
Nov 01, 20223.95004.04003.89003.89003.8900405,000
Oct 31, 20223.66003.86003.66003.79003.7900952,900
Oct 28, 20223.81003.86003.75003.84003.8400520,000
Oct 27, 20224.01004.04003.87003.89003.8900529,800
Oct 26, 20223.88004.04003.88003.98003.9800894,200
Oct 25, 20223.81003.94003.81003.85003.8500577,500
Oct 24, 20223.83003.85003.73003.83003.8300641,500
Oct 21, 20223.64003.90003.62003.87003.8700612,800
Oct 20, 20223.58003.73003.51003.62003.6200584,800
Oct 19, 20223.65003.65003.53003.57003.5700476,800
Oct 18, 20223.74003.77003.64003.73003.7300597,400
Oct 17, 20223.75003.77003.67003.68003.6800724,300
Oct 14, 20223.79003.80003.57003.59003.5900518,000
Oct 13, 20223.70003.82003.61003.82003.8200646,300
Oct 12, 20223.74003.86003.71003.86003.8600371,600
Oct 11, 20223.79003.92003.74003.79003.7900481,500
Oct 07, 20224.07004.13003.86003.86003.8600843,700
Oct 06, 20223.72004.21003.72004.21004.21001,637,900
Oct 05, 20223.60003.79003.56003.76003.7600794,600
Oct 04, 20223.82003.83003.70003.71003.7100722,600
Oct 03, 20223.58003.72003.51003.71003.7100958,400
Sept 30, 20223.29003.51003.27003.46003.4600841,400
Sept 29, 20223.13003.26003.11003.25003.2500667,000
Sept 28, 20222.92003.20002.92003.18003.1800635,300
Sept 27, 20222.95003.00002.88002.88002.8800526,800
Sept 26, 20222.90002.97002.82002.85002.8500811,100
Sept 23, 20223.00003.00002.85002.90002.9000935,500
Sept 22, 20223.19003.26003.07003.10003.1000387,000
Sept 21, 20223.16003.28003.09003.15003.1500450,400
Sept 20, 20223.13003.13003.06003.13003.1300453,100
Sept 19, 20223.10003.20003.07003.18003.1800592,800
Sept 16, 20223.04003.19003.00003.16003.16001,182,100
Sept 15, 20223.14003.24003.05003.09003.0900595,700
Sept 14, 20223.23003.26003.18003.18003.1800510,800
Sept 13, 20223.24003.32003.18003.21003.2100430,000
Sept 12, 20223.37003.43003.33003.38003.3800500,200
Sept 09, 20223.20003.25003.17003.25003.2500523,000
Sept 08, 20223.07003.16003.05003.16003.1600601,700
Sept 07, 20222.95003.12002.92003.10003.1000560,400
Sept 06, 20223.02003.09002.93002.93002.9300663,100
Sept 02, 20222.97003.06002.92002.98002.9800634,300
Sept 01, 20222.97002.97002.86002.87002.8700652,800
Aug 31, 20223.00003.06002.96003.04003.0400954,900
Aug 30, 20223.13003.15003.02003.05003.0500490,300
Aug 29, 20223.11003.23003.10003.14003.1400576,900
Aug 26, 20223.35003.41003.13003.17003.1700810,100
Aug 25, 20223.35003.41003.31003.37003.3700518,300
Aug 24, 20223.21003.35003.20003.33003.3300643,300
Aug 23, 20223.15003.32003.15003.23003.2300668,800
Aug 22, 20223.11003.17003.08003.14003.14001,018,000
Aug 19, 20223.23003.25003.15003.15003.1500703,000
Aug 18, 20223.27003.30003.24003.28003.2800561,500
Aug 17, 20223.41003.43003.23003.25003.25001,045,100
Aug 16, 20223.40003.47003.39003.45003.4500755,000
Aug 15, 20223.37003.45003.31003.44003.4400812,200
Aug 12, 20223.40003.52003.36003.44003.4400750,200
Aug 11, 20223.58003.61003.33003.35003.35001,395,000
Aug 10, 20223.78003.82003.70003.72003.7200675,800
Aug 09, 20223.84003.84003.66003.74003.7400509,300
Aug 08, 20223.77003.86003.77003.82003.8200466,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...