Canada Markets open in 5 hrs 17 mins

Fortuna Silver Mines Inc. (FVI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.30+0.02 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 20216.226.326.156.306.301,092,300
Oct. 25, 20216.166.376.086.286.281,170,300
Oct. 22, 20216.096.256.006.086.081,165,300
Oct. 21, 20215.935.995.845.935.93581,500
Oct. 20, 20215.836.035.705.935.93906,500
Oct. 19, 20215.815.935.645.715.71754,700
Oct. 18, 20215.695.725.555.575.57686,600
Oct. 15, 20215.605.785.545.685.68698,100
Oct. 14, 20215.725.765.615.735.73769,600
Oct. 13, 20215.365.725.365.635.63915,000
Oct. 12, 20215.165.385.125.335.33936,900
Oct. 08, 20215.355.415.165.175.17602,500
Oct. 07, 20215.025.275.025.145.14703,500
Oct. 06, 20214.945.084.875.065.06637,700
Oct. 05, 20214.894.954.714.944.94838,900
Oct. 04, 20214.975.034.884.954.95586,100
Oct. 01, 20215.055.084.924.954.95562,900
Sep. 30, 20214.945.144.904.984.98999,100
Sep. 29, 20215.135.184.884.914.91970,800
Sep. 28, 20215.075.205.065.145.14533,900
Sep. 27, 20215.145.325.085.185.18623,700
Sep. 24, 20215.105.225.035.095.09525,300
Sep. 23, 20215.285.315.095.165.16747,100
Sep. 22, 20215.425.515.305.325.321,144,800
Sep. 21, 20215.385.545.315.325.32714,100
Sep. 20, 20215.315.315.135.275.27767,700
Sep. 17, 20215.355.415.285.385.381,772,200
Sep. 16, 20215.525.525.205.385.381,222,100
Sep. 15, 20215.695.865.625.735.73564,900
Sep. 14, 20215.795.885.655.785.78706,600
Sep. 13, 20215.275.895.275.795.791,605,700
Sep. 10, 20215.305.415.285.315.31727,300
Sep. 09, 20215.525.525.315.355.351,080,500
Sep. 08, 20215.555.615.435.495.49809,700
Sep. 07, 20215.645.785.545.555.55700,700
Sep. 03, 20215.675.855.665.715.71807,000
Sep. 02, 20215.565.615.475.505.50658,100
Sep. 01, 20215.575.645.485.555.55795,800
Aug. 31, 20215.435.565.395.545.54642,000
Aug. 30, 20215.565.605.365.435.43534,700
Aug. 27, 20215.275.575.215.525.52636,100
Aug. 26, 20215.205.325.175.235.23600,600
Aug. 25, 20215.265.335.195.245.24729,100
Aug. 24, 20215.355.355.185.295.29635,600
Aug. 23, 20215.075.255.015.225.221,346,400
Aug. 20, 20214.945.104.904.914.91528,300
Aug. 19, 20215.105.104.904.944.94913,600
Aug. 18, 20215.185.205.005.075.071,039,500
Aug. 17, 20215.265.395.125.175.171,202,400
Aug. 16, 20215.445.545.275.285.28796,300
Aug. 13, 20215.315.495.305.475.47794,800
Aug. 12, 20215.475.475.185.245.241,637,400
Aug. 11, 20215.365.545.355.515.51831,900
Aug. 10, 20215.505.545.305.315.311,140,800
Aug. 09, 20215.495.515.335.345.341,096,700
Aug. 06, 20215.555.645.465.605.60984,100
Aug. 05, 20215.765.795.605.665.66634,000
Aug. 04, 20216.036.075.745.755.75843,300
Aug. 03, 20215.905.935.815.905.90459,700
Jul. 30, 20215.916.015.815.935.93572,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...