Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 18,783 |
| 2025-02-04 | 7.410 | 7.565 | 7.410 | 7.565 | 7.565 | 10,191 |
| 2025-01-31 | 7.245 | 7.245 | 7.245 | 7.245 | 7.245 | 20,045 |
| 2025-01-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 14,267 |
| 2025-01-24 | 6.385 | 6.385 | 6.385 | 6.385 | 6.385 | 10,741 |
| 2025-01-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 14,759 |
| 2025-01-21 | 6.220 | 6.220 | 6.190 | 6.190 | 6.190 | 4,259 |
| 2025-01-20 | 6.160 | 6.160 | 6.130 | 6.150 | 6.150 | 1 |
| 2025-01-15 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 22,334 |
| 2025-01-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 11,549 |
| 2025-01-08 | 6.415 | 6.415 | 6.415 | 6.415 | 6.415 | 20,782 |
| 2025-01-06 | 6.630 | 6.630 | 6.530 | 6.530 | 6.530 | 15,154 |
| 2025-01-02 | 6.270 | 6.270 | 6.250 | 6.250 | 6.250 | 15,174 |
| 2024-12-30 | 6.114 | 6.115 | 6.114 | 6.115 | 6.115 | 14,333 |
| 2024-12-27 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 3,503 |
| 2024-12-19 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 14,180 |
| 2024-12-18 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 24,688 |
| 2024-12-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 21,366 |
| 2024-12-05 | 6.735 | 6.735 | 6.735 | 6.735 | 6.735 | 12,261 |
| 2024-11-27 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 3,606 |
| 2024-11-18 | 6.955 | 6.955 | 6.955 | 6.955 | 6.955 | 26,438 |
| 2024-11-11 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 50,250 |
| 2024-11-06 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 28,173 |
| 2024-11-05 | 6.710 | 6.710 | 6.635 | 6.635 | 6.635 | 7,182 |
| 2024-10-28 | 7.070 | 7.070 | 7.060 | 7.060 | 7.060 | 24,490 |
| 2024-10-25 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 33,566 |
| 2024-10-23 | 7.260 | 7.260 | 7.230 | 7.230 | 7.230 | 66,965 |
| 2024-10-22 | 7.420 | 7.545 | 7.420 | 7.545 | 7.545 | 33,032 |
| 2024-10-18 | 6.769 | 7.080 | 6.769 | 7.080 | 7.080 | 57,213 |
| 2024-10-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 17,169 |
| 2024-10-15 | 6.455 | 6.520 | 6.455 | 6.520 | 6.520 | 16,766 |
| 2024-10-07 | 6.240 | 6.240 | 6.165 | 6.165 | 6.165 | 53,752 |
| 2024-10-02 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 13,075 |
| 2024-09-30 | 6.285 | 6.285 | 6.285 | 6.285 | 6.285 | 29,280 |
| 2024-09-27 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 30,537 |
| 2024-09-24 | 6.645 | 6.720 | 6.645 | 6.720 | 6.720 | 51,761 |
| 2024-09-23 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 25,586 |
| 2024-09-18 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 20,752 |
| 2024-09-17 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 15,436 |
| 2024-09-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 40,485 |
| 2024-09-03 | 5.832 | 5.832 | 5.832 | 5.832 | 5.832 | 53,031 |
| 2024-08-28 | 6.155 | 6.155 | 6.155 | 6.155 | 6.155 | 43,033 |
| 2024-08-22 | 6.535 | 6.535 | 6.535 | 6.535 | 6.535 | 20,263 |
| 2024-08-19 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 43,686 |
| 2024-08-16 | 6.195 | 6.195 | 6.195 | 6.195 | 6.195 | 23,196 |
| 2024-08-12 | 5.945 | 5.945 | 5.945 | 5.945 | 5.945 | 5,645 |
| 2024-08-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 26,465 |
| 2024-08-06 | 5.785 | 5.830 | 5.785 | 5.830 | 5.830 | 10,542 |
| 2024-08-01 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 12,032 |
| 2024-07-31 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 10,949 |
| 2024-07-30 | 6.525 | 6.545 | 6.525 | 6.535 | 6.535 | 9,491 |
| 2024-07-26 | 6.400 | 6.445 | 6.400 | 6.445 | 6.445 | 3,811 |
| 2024-07-25 | 6.620 | 6.620 | 6.450 | 6.450 | 6.450 | 40,563 |
| 2024-07-24 | 6.975 | 6.975 | 6.860 | 6.870 | 6.870 | 45,822 |
| 2024-07-18 | 6.970 | 6.970 | 6.960 | 6.960 | 6.960 | 54,853 |
| 2024-07-17 | 7.215 | 7.215 | 7.070 | 7.070 | 7.070 | 36,594 |
| 2024-07-16 | 7.340 | 7.385 | 7.340 | 7.385 | 7.385 | 19,964 |
| 2024-07-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 16,675 |
| 2024-07-05 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 65,836 |
| 2024-07-03 | 6.980 | 7.010 | 6.980 | 7.010 | 7.010 | 23,851 |
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.