Fortuna Silver Mines Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.920	11.950	11.720	11.910	11.910	5,122
2026-07-27	12.290	12.290	12.060	12.060	12.060	4,494
2026-07-24	11.950	12.240	11.950	12.240	12.240	148
2026-07-23	11.660	11.820	11.660	11.770	11.770	140
2026-07-22	12.200	12.380	12.200	12.300	12.300	5,491
2026-07-21	11.650	11.835	11.640	11.835	11.835	35,753
2026-07-20	11.450	11.450	11.330	11.340	11.340	24,490
2026-07-17	11.290	11.520	11.280	11.500	11.500	4,907
2026-07-16	11.620	11.620	11.410	11.410	11.410	19,298
2026-07-15	11.880	12.060	11.620	11.900	11.900	11,435
2026-07-14	12.160	12.230	11.970	11.970	11.970	17,145
2026-07-13	11.840	11.860	11.800	11.800	11.800	1,594
2026-07-10	12.090	12.120	11.990	12.090	12.090	64,545
2026-07-09	11.830	11.970	11.770	11.920	11.920	21,852
2026-07-08	11.830	11.830	11.260	11.500	11.500	30,163
2026-07-07	12.250	12.380	11.900	12.030	12.030	6,950
2026-07-06	12.720	12.720	12.230	12.270	12.270	36,790
2026-07-03	12.500	12.730	12.500	12.720	12.720	1,544
2026-07-02	12.260	12.470	12.190	12.210	12.210	29,074
2026-07-01	11.960	11.960	11.960	11.960	11.960	0
2026-06-30	11.950	11.960	11.900	11.960	11.960	25,280
2026-06-29	11.940	11.940	11.730	11.740	11.740	11,650
2026-06-26	11.990	12.240	11.990	12.210	12.210	7,803
2026-06-25	12.050	12.250	11.810	12.140	12.140	45,688
2026-06-24	11.750	11.990	11.750	11.830	11.830	24,678
2026-06-23	12.200	12.510	12.200	12.390	12.390	56,923
2026-06-22	12.890	12.980	12.830	12.980	12.980	13,162
2026-06-19	13.000	13.000	12.700	12.790	12.790	1,795
2026-06-18	13.220	13.500	12.870	12.870	12.870	77,897
2026-06-17	13.520	14.010	13.520	14.000	14.000	6,194
2026-06-16	13.260	13.570	13.210	13.430	13.430	6,187
2026-06-15	13.310	13.540	13.270	13.270	13.270	20,440
2026-06-12	12.170	12.570	12.100	12.570	12.570	26,220
2026-06-11	11.480	11.480	11.420	11.470	11.470	41,695
2026-06-10	11.650	11.780	11.510	11.525	11.525	10,178
2026-06-09	12.310	12.330	11.630	11.630	11.630	7,042
2026-06-08	12.300	12.300	12.150	12.220	12.220	64,371
2026-06-05	12.730	12.740	12.180	12.270	12.270	68,970
2026-06-04	13.340	13.500	13.120	13.160	13.160	61,438
2026-06-03	13.340	13.350	13.120	13.150	13.150	9,282
2026-06-02	13.740	13.880	13.570	13.580	13.580	10,558
2026-06-01	13.480	13.840	13.300	13.840	13.840	19,110
2026-05-29	13.510	13.940	13.510	13.830	13.830	162,183
2026-05-28	12.930	13.710	12.930	13.660	13.660	39,279
2026-05-27	13.220	13.320	13.170	13.250	13.250	14,946
2026-05-26	13.160	13.540	13.160	13.540	13.540	10,576
2026-05-25	13.240	13.350	13.240	13.340	13.340	118
2026-05-22	12.970	12.970	12.765	12.900	12.900	18,263
2026-05-21	12.710	12.940	12.710	12.880	12.880	10,629
2026-05-20	12.800	12.950	12.610	12.910	12.910	11,705
2026-05-19	12.880	12.880	12.530	12.610	12.610	125,140
2026-05-18	13.240	13.240	13.240	13.240	13.240	0
2026-05-15	14.180	14.180	13.000	13.240	13.240	23,338
2026-05-14	14.610	14.610	14.110	14.230	14.230	24,038
2026-05-13	14.700	14.730	14.350	14.600	14.600	17,503
2026-05-12	14.770	14.770	14.000	14.040	14.040	34,467
2026-05-11	14.950	15.060	14.770	14.770	14.770	51,166
2026-05-08	14.580	14.990	14.410	14.430	14.430	9,401
2026-05-07	14.050	15.150	14.050	14.660	14.660	46,791
2026-05-06	13.190	13.620	13.190	13.430	13.430	19,275

← NewerPage 2 of 5 · 245 trading daysOlder →

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.