Fortuna Silver Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.565	11.565	11.565	11.565	11.565	7,254
2025-10-29	11.455	11.455	11.370	11.370	11.370	22,153
2025-10-28	11.205	11.220	11.205	11.220	11.220	18,780
2025-10-27	10.845	11.180	10.845	11.180	11.180	28,742
2025-10-24	11.570	11.570	11.370	11.370	11.370	8,687
2025-10-22	11.215	11.245	11.215	11.230	11.230	24,584
2025-10-21	11.480	11.515	11.250	11.310	11.310	96,863
2025-10-20	12.370	12.370	12.370	12.370	12.370	42,191
2025-10-17	12.873	12.873	12.135	12.135	12.135	79,826
2025-10-16	13.760	13.766	13.500	13.545	13.545	49,130
2025-10-15	13.625	13.640	13.525	13.525	13.525	75,198
2025-10-14	12.570	12.570	12.570	12.570	12.570	24,465
2025-10-10	12.541	12.541	12.541	12.541	12.541	21,750
2025-10-09	13.310	13.310	12.500	12.500	12.500	57,264
2025-10-08	13.090	13.275	13.080	13.080	13.080	38,473
2025-10-07	12.530	12.530	12.320	12.320	12.320	19,049
2025-10-06	12.920	12.920	12.531	12.531	12.531	25,900
2025-10-03	12.540	12.540	12.320	12.320	12.320	29,133
2025-10-02	12.280	12.430	11.840	11.840	11.840	61,105
2025-10-01	12.700	12.700	12.410	12.425	12.425	24,704
2025-09-29	12.390	12.390	12.150	12.231	12.231	63,302
2025-09-26	12.100	12.100	12.100	12.100	12.100	35,004
2025-09-25	11.745	11.820	11.745	11.820	11.820	6,472
2025-09-24	11.870	11.870	11.870	11.870	11.870	28,963
2025-09-23	11.920	11.920	11.883	11.883	11.883	26,563
2025-09-22	11.580	11.580	11.490	11.490	11.490	25,900
2025-09-19	11.120	11.120	11.120	11.120	11.120	33,565
2025-09-17	10.680	10.880	10.680	10.880	10.880	16,837
2025-09-16	11.180	11.240	11.180	11.240	11.240	22,520
2025-09-15	11.625	11.630	11.625	11.630	11.630	40,714
2025-09-12	11.880	11.880	11.585	11.585	11.585	29,695
2025-09-10	10.830	10.940	10.830	10.875	10.875	17,376
2025-09-09	10.655	10.655	10.655	10.655	10.655	15,631
2025-09-08	10.655	10.700	10.560	10.700	10.700	107,680
2025-09-05	10.645	10.645	10.645	10.645	10.645	14,804
2025-09-04	10.620	10.700	10.620	10.660	10.660	25,156
2025-09-02	11.040	11.100	10.560	10.595	10.595	56,082
2025-08-28	10.265	10.265	10.205	10.205	10.205	29,204
2025-08-27	10.380	10.380	10.380	10.380	10.380	12,425
2025-08-26	10.475	10.565	10.475	10.565	10.565	10,982
2025-08-22	10.440	10.445	10.440	10.445	10.445	31,731
2025-08-21	10.085	10.085	10.085	10.085	10.085	25,400
2025-08-20	9.820	9.820	9.779	9.780	9.780	25,065
2025-08-19	9.733	9.790	9.705	9.705	9.705	24,556
2025-08-18	9.780	9.780	9.780	9.780	9.780	3,493
2025-08-15	10.010	10.010	10.010	10.010	10.010	2,978
2025-08-13	9.835	9.835	9.835	9.835	9.835	20,373
2025-08-12	9.466	9.466	9.466	9.466	9.466	5,673
2025-08-11	9.160	9.160	9.160	9.160	9.160	11,263
2025-08-08	8.890	9.015	8.870	9.015	9.015	47,253
2025-08-07	8.590	8.670	8.490	8.670	8.670	184,054
2025-08-06	9.531	9.580	9.531	9.580	9.580	10,040
2025-08-05	9.360	9.360	9.360	9.360	9.360	19,964
2025-07-23	9.460	9.520	9.460	9.485	9.485	15,191
2025-07-22	9.470	9.530	9.470	9.530	9.530	43,120
2025-07-18	8.610	8.610	8.610	8.610	8.610	39,562
2025-07-14	9.470	9.470	9.110	9.110	9.110	61,643
2025-07-11	9.380	9.380	9.380	9.380	9.380	29,199
2025-07-09	8.550	8.550	8.550	8.550	8.550	13,884
2025-07-08	8.615	8.615	8.600	8.600	8.600	35,753

← NewerPage 5 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.