Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 17,685 |
| 2025-06-27 | 8.670 | 8.780 | 8.670 | 8.780 | 8.780 | 33,372 |
| 2025-06-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 4,877 |
| 2025-06-24 | 8.940 | 8.940 | 8.910 | 8.910 | 8.910 | 28,514 |
| 2025-06-23 | 9.130 | 9.140 | 9.130 | 9.140 | 9.140 | 18,364 |
| 2025-06-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 12,027 |
| 2025-06-18 | 9.460 | 9.460 | 9.420 | 9.430 | 9.430 | 8,844 |
| 2025-06-16 | 9.280 | 9.280 | 9.225 | 9.270 | 9.270 | 20,497 |
| 2025-06-12 | 9.455 | 9.470 | 9.455 | 9.460 | 9.460 | 32,103 |
| 2025-06-09 | 9.840 | 9.840 | 9.510 | 9.510 | 9.510 | 75,846 |
| 2025-06-06 | 9.695 | 9.695 | 9.695 | 9.695 | 9.695 | 28,692 |
| 2025-06-05 | 10.030 | 10.250 | 9.950 | 10.195 | 10.195 | 72,076 |
| 2025-06-03 | 8.930 | 8.990 | 8.930 | 8.990 | 8.990 | 36,648 |
| 2025-06-02 | 8.710 | 9.035 | 8.710 | 9.035 | 9.035 | 26,783 |
| 2025-05-29 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 11,110 |
| 2025-05-28 | 8.115 | 8.205 | 8.115 | 8.205 | 8.205 | 36,357 |
| 2025-05-27 | 8.130 | 8.130 | 8.055 | 8.055 | 8.055 | 35,149 |
| 2025-05-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 17,120 |
| 2025-05-20 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 21,966 |
| 2025-05-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 6,114 |
| 2025-05-14 | 7.530 | 7.550 | 7.530 | 7.550 | 7.550 | 12,569 |
| 2025-05-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 23,411 |
| 2025-05-09 | 7.640 | 7.810 | 7.460 | 7.760 | 7.760 | 36,778 |
| 2025-05-08 | 8.090 | 8.090 | 7.700 | 7.700 | 7.700 | 44,356 |
| 2025-05-07 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 22,203 |
| 2025-05-06 | 8.520 | 8.520 | 8.420 | 8.420 | 8.420 | 8,177 |
| 2025-05-01 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 7,536 |
| 2025-04-24 | 8.410 | 8.410 | 8.400 | 8.400 | 8.400 | 20,165 |
| 2025-04-16 | 9.290 | 9.290 | 9.140 | 9.140 | 9.140 | 30,999 |
| 2025-04-15 | 9.064 | 9.064 | 8.945 | 8.945 | 8.945 | 24,839 |
| 2025-04-14 | 9.030 | 9.045 | 9.030 | 9.045 | 9.045 | 30,494 |
| 2025-04-11 | 8.945 | 8.945 | 8.945 | 8.945 | 8.945 | 30,587 |
| 2025-04-09 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 26,453 |
| 2025-04-07 | 7.730 | 7.785 | 7.730 | 7.785 | 7.785 | 27,529 |
| 2025-04-04 | 7.761 | 7.761 | 7.640 | 7.640 | 7.640 | 76,845 |
| 2025-04-03 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 32,884 |
| 2025-04-02 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 16,245 |
| 2025-04-01 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 25,485 |
| 2025-03-31 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 38,044 |
| 2025-03-28 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 25,269 |
| 2025-03-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 39,271 |
| 2025-03-20 | 8.685 | 8.685 | 8.685 | 8.685 | 8.685 | 36,559 |
| 2025-03-19 | 8.470 | 8.485 | 8.470 | 8.480 | 8.480 | 17,613 |
| 2025-03-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 24,700 |
| 2025-03-17 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 21,147 |
| 2025-03-14 | 8.060 | 8.060 | 8.030 | 8.030 | 8.030 | 19,806 |
| 2025-03-13 | 7.835 | 7.835 | 7.680 | 7.680 | 7.680 | 40,239 |
| 2025-03-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 42,477 |
| 2025-03-11 | 7.205 | 7.205 | 7.205 | 7.205 | 7.205 | 13,514 |
| 2025-03-10 | 6.970 | 6.970 | 6.830 | 6.830 | 6.830 | 32,041 |
| 2025-03-06 | 6.615 | 6.615 | 6.615 | 6.615 | 6.615 | 19,231 |
| 2025-03-04 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 10,671 |
| 2025-03-03 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 9,733 |
| 2025-02-28 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 10,864 |
| 2025-02-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 15,950 |
| 2025-02-24 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 39,415 |
| 2025-02-21 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 41,547 |
| 2025-02-19 | 6.800 | 6.800 | 6.640 | 6.640 | 6.640 | 32,395 |
| 2025-02-18 | 7.360 | 7.390 | 6.655 | 6.655 | 6.655 | 68,011 |
| 2025-02-10 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 26,265 |
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.