Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 6.755 | 6.770 | 6.755 | 6.770 | 6.770 | 14,011 |
| 2024-06-17 | 6.675 | 6.675 | 6.675 | 6.675 | 6.675 | 12,198 |
| 2024-06-13 | 6.645 | 6.650 | 6.645 | 6.650 | 6.650 | 18,747 |
| 2024-06-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 17,840 |
| 2024-06-10 | 6.845 | 6.845 | 6.845 | 6.845 | 6.845 | 24,706 |
| 2024-06-06 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 126,495 |
| 2024-06-05 | 7.080 | 7.080 | 6.670 | 6.990 | 6.990 | 100,583 |
| 2024-06-04 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 68,776 |
| 2024-06-03 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 20,124 |
| 2024-05-29 | 8.380 | 8.495 | 8.380 | 8.470 | 8.470 | 24,086 |
| 2024-05-28 | 8.475 | 8.475 | 8.475 | 8.475 | 8.475 | 70,806 |
| 2024-05-24 | 7.080 | 9.064 | 7.080 | 7.080 | 7.080 | 5,292 |
| 2024-05-22 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 170,961 |
| 2024-05-17 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 58,455 |
| 2024-05-09 | 7.010 | 7.010 | 6.970 | 6.970 | 6.970 | 113,576 |
| 2024-05-08 | 6.910 | 6.910 | 6.570 | 6.570 | 6.570 | 83,085 |
| 2024-04-30 | 6.360 | 6.370 | 6.360 | 6.370 | 6.370 | 31,649 |
| 2024-04-29 | 6.510 | 6.510 | 6.410 | 6.410 | 6.410 | 32,730 |
| 2024-04-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 19,718 |
| 2024-04-25 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 46,383 |
| 2024-04-24 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 24,050 |
| 2024-04-22 | 6.145 | 6.165 | 6.145 | 6.165 | 6.165 | 38,110 |
| 2024-04-18 | 6.325 | 6.325 | 6.325 | 6.325 | 6.325 | 33,097 |
| 2024-04-16 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 227,192 |
| 2024-04-15 | 6.315 | 6.330 | 6.315 | 6.330 | 6.330 | 49,355 |
| 2024-04-12 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 89,073 |
| 2024-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 55,845 |
| 2024-04-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 76,734 |
| 2024-04-03 | 5.850 | 6.010 | 5.840 | 6.010 | 6.010 | 80,900 |
| 2024-04-02 | 5.215 | 5.215 | 5.215 | 5.215 | 5.215 | 194,894 |
| 2024-03-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 23,654 |
| 2024-03-04 | 4.110 | 4.110 | 4.060 | 4.060 | 4.060 | 239,146 |
| 2024-03-01 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 17,627 |
| 2024-02-29 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 13,933 |
| 2024-02-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 14,753 |
| 2024-02-27 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3,128 |
| 2024-02-21 | 3.765 | 3.765 | 3.760 | 3.760 | 3.760 | 8,749 |
| 2024-02-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 183,025 |
| 2024-02-14 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 12,837 |
| 2024-02-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 12,184 |
| 2024-01-30 | 4.187 | 4.187 | 4.187 | 4.187 | 4.187 | 7,979 |
| 2024-01-29 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 13,416 |
| 2024-01-26 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 9,220 |
| 2024-01-24 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 11,735 |
| 2024-01-23 | 4.214 | 4.214 | 4.165 | 4.165 | 4.165 | 7,214 |
| 2024-01-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 66,696 |
| 2024-01-18 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 78,410 |
| 2024-01-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 12,022 |
| 2024-01-15 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 630 |
| 2024-01-12 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 81,157 |
| 2024-01-02 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 23,169 |
| 2023-12-27 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 9,887 |
| 2023-12-18 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,820 |
| 2023-12-12 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 75,996 |
| 2023-12-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,160 |
| 2023-12-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6,809 |
| 2023-12-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,809 |
| 2023-12-04 | 5.340 | 5.340 | 5.280 | 5.280 | 5.280 | 48,937 |
| 2023-12-01 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | 28,260 |
| 2023-11-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 30,032 |
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.