Fortuna Silver Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	12.740	12.870	12.550	12.550	12.550	8,266
2026-05-04	12.680	12.890	12.660	12.660	12.660	160
2026-05-01	13.080	13.150	12.920	12.990	12.990	19,862
2026-04-30	13.240	13.240	12.900	13.010	13.010	22,921
2026-04-29	12.920	12.920	12.690	12.690	12.690	14,090
2026-04-28	13.450	13.470	12.980	13.100	13.100	19,861
2026-04-27	13.850	13.850	13.760	13.760	13.760	10,457
2026-04-24	13.890	14.100	13.770	14.040	14.040	5,816
2026-04-23	13.950	14.070	13.500	13.500	13.500	16,978
2026-04-22	14.120	14.330	14.100	14.170	14.170	24,343
2026-04-21	14.410	14.450	13.890	14.060	14.060	33,623
2026-04-20	14.630	14.790	14.560	14.600	14.600	20,887
2026-04-17	14.670	15.360	14.670	14.990	14.990	34,659
2026-04-16	14.500	14.590	14.440	14.440	14.440	23,806
2026-04-15	14.680	14.790	14.320	14.320	14.320	40,034
2026-04-14	14.690	14.830	14.510	14.760	14.760	115,399
2026-04-13	14.220	14.490	14.220	14.490	14.490	44,453
2026-04-10	14.590	14.640	14.420	14.430	14.430	19,453
2026-04-09	14.750	14.750	14.260	14.520	14.520	45,930
2026-04-08	15.320	15.460	14.680	14.680	14.680	56,719
2026-04-07	14.130	14.320	13.990	14.200	14.200	21,768
2026-04-02	13.520	14.405	13.520	14.400	14.400	34,537
2026-04-01	14.080	14.730	13.980	14.645	14.645	73,881
2026-03-31	13.360	13.730	13.360	13.720	13.720	49,226
2026-03-30	13.520	13.530	13.090	13.090	13.090	22,344
2026-03-27	12.620	13.250	12.620	13.080	13.080	16,016
2026-03-26	12.600	13.100	12.600	12.760	12.760	23,265
2026-03-25	13.400	13.430	12.960	13.152	13.152	25,511
2026-03-24	12.310	12.680	12.310	12.680	12.680	29,320
2026-03-23	11.700	12.640	11.600	12.560	12.560	85,766
2026-03-20	12.430	12.430	11.850	11.860	11.860	43,527
2026-03-19	12.240	12.380	11.950	12.090	12.090	54,927
2026-03-18	13.600	13.600	13.280	13.370	13.370	51,674
2026-03-17	14.320	14.370	13.970	14.030	14.030	43,409
2026-03-16	14.010	14.310	13.860	14.070	14.070	59,362
2026-03-13	15.070	15.070	14.170	14.250	14.250	93,927
2026-03-12	15.310	15.310	14.860	15.030	15.030	49,776
2026-03-11	15.610	15.610	15.020	15.270	15.270	29,882
2026-03-10	16.150	16.200	16.000	16.050	16.050	42,147
2026-03-09	15.250	15.450	14.640	15.450	15.450	43,837
2026-03-06	15.520	15.870	15.210	15.870	15.870	28,379
2026-03-05	16.460	16.460	15.800	15.900	15.900	38,037
2026-03-04	17.160	17.250	16.830	16.910	16.910	14,453
2026-03-03	17.470	17.490	16.460	16.890	16.890	113,301
2026-03-02	18.900	18.900	18.050	18.370	18.370	231,640
2026-02-27	18.810	18.810	18.240	18.390	18.390	34,029
2026-02-26	18.050	18.440	17.970	18.380	18.380	40,535
2026-02-25	19.000	19.000	18.215	18.215	18.215	44,087
2026-02-24	17.820	18.520	17.680	18.440	18.440	93,049
2026-02-23	16.980	18.230	16.860	18.210	18.210	126,670
2026-02-20	15.090	16.540	15.090	16.540	16.540	218,256
2026-02-19	14.350	15.390	14.350	14.980	14.980	23,428
2026-02-18	14.440	14.490	14.250	14.400	14.400	34,025
2026-02-17	14.370	14.420	13.780	14.200	14.200	66,883
2026-02-16	15.020	15.020	15.020	15.020	15.020	0
2026-02-13	14.430	15.050	14.410	15.020	15.020	22,235
2026-02-12	15.450	15.450	14.450	14.470	14.470	38,594
2026-02-11	15.430	15.430	15.190	15.190	15.190	22,086
2026-02-10	14.860	14.950	14.820	14.950	14.950	40,152
2026-02-09	14.400	14.900	14.310	14.850	14.850	40,876

← NewerPage 3 of 12 · 679 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.