Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 5,899 |
| 2022-05-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 15,375 |
| 2022-05-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 7,019 |
| 2022-05-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 35,624 |
| 2022-05-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 27,649 |
| 2022-05-10 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 22,968 |
| 2022-05-09 | 4.030 | 4.030 | 3.960 | 3.960 | 3.960 | 13,762 |
| 2022-05-05 | 4.550 | 4.550 | 4.380 | 4.380 | 4.380 | 63,672 |
| 2022-05-04 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 34,455 |
| 2022-04-29 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 15,102 |
| 2022-04-28 | 4.460 | 4.460 | 4.390 | 4.390 | 4.390 | 21,931 |
| 2022-04-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 14,580 |
| 2022-04-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 29,387 |
| 2022-04-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 18,053 |
| 2022-04-21 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 20,795 |
| 2022-04-20 | 5.190 | 5.270 | 5.190 | 5.260 | 5.260 | 47,443 |
| 2022-04-19 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 2,192 |
| 2022-04-13 | 5.460 | 5.550 | 5.460 | 5.550 | 5.550 | 108,646 |
| 2022-04-06 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 11,261 |
| 2022-04-05 | 5.060 | 5.060 | 4.850 | 4.850 | 4.850 | 24,809 |
| 2022-03-29 | 4.600 | 4.780 | 4.490 | 4.780 | 4.780 | 17,949 |
| 2022-03-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 18,071 |
| 2022-03-24 | 5.060 | 5.060 | 4.930 | 4.960 | 4.960 | 38,341 |
| 2022-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 6,491 |
| 2022-03-17 | 5.510 | 5.520 | 5.425 | 5.425 | 5.425 | 34,139 |
| 2022-03-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 14,660 |
| 2022-03-14 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 22,675 |
| 2022-03-09 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 24,252 |
| 2022-03-08 | 5.535 | 5.930 | 5.530 | 5.930 | 5.930 | 36,547 |
| 2022-03-07 | 5.410 | 5.410 | 5.350 | 5.350 | 5.350 | 18,129 |
| 2022-03-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 15,427 |
| 2022-03-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 36,608 |
| 2022-02-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 40,059 |
| 2022-02-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10,160 |
| 2022-02-15 | 4.510 | 4.670 | 4.510 | 4.670 | 4.670 | 3,170 |
| 2022-02-08 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 23,988 |
| 2022-02-04 | 4.110 | 4.170 | 4.110 | 4.170 | 4.170 | 74,533 |
| 2022-02-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 6,276 |
| 2022-01-31 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 14,735 |
| 2022-01-27 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 25,954 |
| 2022-01-24 | 4.270 | 4.320 | 4.270 | 4.320 | 4.320 | 20,096 |
| 2022-01-21 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 55,347 |
| 2022-01-20 | 5.070 | 5.070 | 5.000 | 5.000 | 5.000 | 19,316 |
| 2022-01-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 33,123 |
| 2022-01-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,286 |
| 2022-01-11 | 4.580 | 4.680 | 4.580 | 4.680 | 4.680 | 4,245 |
| 2022-01-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 7,530 |
| 2022-01-06 | 4.620 | 4.630 | 4.620 | 4.630 | 4.630 | 14,097 |
| 2021-12-31 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 25,590 |
| 2021-12-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 60,321 |
| 2021-12-23 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 9,736 |
| 2021-12-22 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 20,444 |
| 2021-12-21 | 4.880 | 4.990 | 4.860 | 4.940 | 4.940 | 40,780 |
| 2021-12-20 | 4.760 | 4.875 | 4.680 | 4.870 | 4.870 | 28,981 |
| 2021-12-16 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 17,082 |
| 2021-12-15 | 3.920 | 3.920 | 3.810 | 3.840 | 3.840 | 223,105 |
| 2021-12-14 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 11,289 |
| 2021-12-13 | 4.170 | 4.190 | 4.090 | 4.090 | 4.090 | 96,122 |
| 2021-12-09 | 4.230 | 4.230 | 4.210 | 4.210 | 4.210 | 36,623 |
| 2021-12-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 6,400 |
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.