Fortuna Silver Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	13.670	14.060	13.670	14.060	14.060	20,152
2026-02-05	13.770	14.030	13.290	13.570	13.570	21,928
2026-02-04	14.500	14.500	13.840	13.970	13.970	24,223
2026-02-03	14.230	14.230	13.510	13.640	13.640	39,511
2026-02-02	13.150	13.530	13.150	13.270	13.270	51,201
2026-01-30	13.950	14.680	13.150	13.530	13.530	127,398
2026-01-29	16.360	16.360	14.980	15.450	15.450	48,407
2026-01-28	15.900	15.980	15.750	15.760	15.760	51,014
2026-01-27	15.650	15.650	15.320	15.505	15.505	46,274
2026-01-26	16.660	17.110	16.660	16.735	16.735	89,791
2026-01-23	15.610	16.042	15.610	16.042	16.042	39,617
2026-01-22	15.070	15.895	15.070	15.755	15.755	33,179
2026-01-21	15.180	15.180	14.950	14.950	14.950	21,291
2026-01-20	14.853	14.875	14.705	14.875	14.875	46,258
2026-01-19	14.835	14.925	14.835	14.925	14.925	3,247
2026-01-16	14.085	14.425	14.085	14.300	14.300	11,079
2026-01-15	14.415	14.415	14.415	14.415	14.415	0
2026-01-14	14.415	14.415	14.415	14.415	14.415	31,344
2026-01-13	14.650	14.650	14.650	14.650	14.650	15,021
2026-01-12	14.680	14.740	14.680	14.740	14.740	113,701
2026-01-09	13.675	13.675	13.675	13.675	13.675	0
2026-01-08	13.675	13.675	13.675	13.675	13.675	0
2026-01-07	14.004	14.004	13.645	13.675	13.675	54,782
2026-01-06	14.350	14.350	14.350	14.350	14.350	58,540
2026-01-05	14.060	14.130	14.060	14.130	14.130	42,967
2026-01-02	13.500	13.500	12.665	12.665	12.665	43,114
2025-12-31	13.815	13.815	13.815	13.815	13.815	0
2025-12-30	13.745	13.815	13.745	13.815	13.815	31,226
2025-12-29	13.320	13.840	13.320	13.768	13.768	31,272
2025-12-24	13.930	13.930	13.930	13.930	13.930	6,577
2025-12-23	13.615	13.615	13.615	13.615	13.615	0
2025-12-22	13.615	13.615	13.615	13.615	13.615	0
2025-12-19	13.615	13.615	13.615	13.615	13.615	13,507
2025-12-18	13.365	13.365	13.365	13.365	13.365	14,993
2025-12-17	13.130	13.130	13.130	13.130	13.130	0
2025-12-16	13.155	13.155	13.130	13.130	13.130	8,063
2025-12-15	13.410	13.410	13.410	13.410	13.410	0
2025-12-12	13.757	13.757	13.390	13.410	13.410	30,422
2025-12-11	13.340	13.665	13.340	13.665	13.665	41,740
2025-12-10	13.235	13.235	13.235	13.235	13.235	0
2025-12-09	13.195	13.275	13.185	13.235	13.235	17,973
2025-12-08	13.015	13.015	13.015	13.015	13.015	0
2025-12-05	13.015	13.015	13.015	13.015	13.015	0
2025-12-04	13.040	13.040	13.015	13.015	13.015	34,286
2025-12-03	14.080	14.080	14.080	14.080	14.080	0
2025-12-02	14.080	14.080	14.080	14.080	14.080	0
2025-12-01	14.361	14.361	13.990	14.080	14.080	44,612
2025-11-28	13.900	14.155	13.855	14.155	14.155	32,584
2025-11-27	13.850	13.850	13.850	13.850	13.850	1,302
2025-11-26	13.580	13.670	13.580	13.670	13.670	25,988
2025-11-25	12.820	12.820	12.820	12.820	12.820	42,922
2025-11-24	12.320	12.730	12.320	12.730	12.730	16,054
2025-11-17	11.650	11.650	11.650	11.650	11.650	11,269
2025-11-14	11.550	11.550	11.540	11.540	11.540	16,388
2025-11-13	12.210	12.210	12.210	12.210	12.210	20,786
2025-11-11	11.545	11.545	11.545	11.545	11.545	13,832
2025-11-10	11.870	12.105	11.840	11.840	11.840	21,214
2025-11-07	11.330	11.330	11.330	11.330	11.330	7,495
2025-11-04	11.180	11.180	11.180	11.180	11.180	11,226
2025-11-03	11.345	11.440	11.345	11.425	11.425	17,457

← NewerPage 4 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.