Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 2,315 |
| 2023-02-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,249 |
| 2023-02-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 51,388 |
| 2023-02-07 | 4.924 | 4.924 | 4.924 | 4.924 | 4.924 | 88,361 |
| 2023-02-03 | 5.040 | 5.040 | 4.950 | 4.950 | 4.950 | 6,803 |
| 2023-02-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 26,808 |
| 2023-01-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 100,409 |
| 2023-01-25 | 5.465 | 5.465 | 5.460 | 5.465 | 5.465 | 15,908 |
| 2023-01-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 6,386 |
| 2023-01-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 4,452 |
| 2023-01-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 20 |
| 2023-01-13 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 5,651 |
| 2023-01-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,289 |
| 2023-01-05 | 4.990 | 4.990 | 4.600 | 4.610 | 4.610 | 46,659 |
| 2023-01-03 | 5.320 | 5.320 | 5.240 | 5.250 | 5.250 | 17,749 |
| 2022-12-20 | 5.210 | 5.210 | 5.180 | 5.180 | 5.180 | 19,447 |
| 2022-12-16 | 5.075 | 5.075 | 5.075 | 5.075 | 5.075 | 5,025 |
| 2022-12-14 | 5.205 | 5.210 | 5.205 | 5.210 | 5.210 | 2,164 |
| 2022-12-09 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 3,120 |
| 2022-12-08 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 6,002 |
| 2022-12-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 16,605 |
| 2022-12-01 | 5.160 | 5.160 | 5.135 | 5.135 | 5.135 | 16,650 |
| 2022-11-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 4,693 |
| 2022-11-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 41 |
| 2022-11-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 9,284 |
| 2022-11-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 18,807 |
| 2022-11-21 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,599 |
| 2022-11-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,585 |
| 2022-11-11 | 4.630 | 4.630 | 4.620 | 4.620 | 4.620 | 31,171 |
| 2022-11-10 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 35,117 |
| 2022-11-08 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 33,687 |
| 2022-11-07 | 3.990 | 4.030 | 3.990 | 3.990 | 3.990 | 35,760 |
| 2022-11-03 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 30,813 |
| 2022-11-01 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 11,581 |
| 2022-10-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 7,489 |
| 2022-10-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 13,348 |
| 2022-10-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 11,507 |
| 2022-10-13 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 27,040 |
| 2022-10-11 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 10,849 |
| 2022-10-07 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 6,246 |
| 2022-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 51,594 |
| 2022-10-03 | 3.570 | 3.650 | 3.570 | 3.650 | 3.650 | 37,813 |
| 2022-09-26 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 47,019 |
| 2022-09-23 | 2.880 | 2.890 | 2.880 | 2.890 | 2.890 | 43,574 |
| 2022-09-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 32,870 |
| 2022-09-14 | 3.225 | 3.230 | 3.225 | 3.230 | 3.230 | 3,928 |
| 2022-09-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 53,207 |
| 2022-08-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 24,420 |
| 2022-08-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 21,096 |
| 2022-08-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,711 |
| 2022-08-11 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 37,304 |
| 2022-08-03 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 39,556 |
| 2022-07-28 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 10,460 |
| 2022-07-22 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 19,630 |
| 2022-07-20 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 16,561 |
| 2022-07-12 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 28,491 |
| 2022-07-05 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 29,517 |
| 2022-06-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 21,900 |
| 2022-06-14 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 26,691 |
| 2022-06-13 | 4.330 | 4.330 | 4.250 | 4.250 | 4.250 | 7,595 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.