Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2023-11-14 | 4.485 | 4.565 | 4.485 | 4.565 | 4.565 | 27,565 |
| 2023-11-10 | 4.115 | 4.115 | 4.115 | 4.115 | 4.115 | 6,639 |
| 2023-10-30 | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 51,884 |
| 2023-10-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 8,883 |
| 2023-10-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 24,109 |
| 2023-10-20 | 4.210 | 4.215 | 4.210 | 4.215 | 4.215 | 58,498 |
| 2023-10-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 35,872 |
| 2023-10-16 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,519 |
| 2023-10-12 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 4,456 |
| 2023-09-26 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 19,062 |
| 2023-09-25 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 1,246 |
| 2023-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 22,902 |
| 2023-09-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7,938 |
| 2023-09-12 | 3.865 | 3.865 | 3.865 | 3.865 | 3.865 | 6,490 |
| 2023-09-07 | 3.805 | 3.805 | 3.805 | 3.805 | 3.805 | 6,116 |
| 2023-08-31 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 7,702 |
| 2023-08-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 21,915 |
| 2023-08-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 69,933 |
| 2023-07-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 6,159 |
| 2023-07-25 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 5,501 |
| 2023-07-24 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 31,053 |
| 2023-07-12 | 4.535 | 4.535 | 4.535 | 4.535 | 4.535 | 12,238 |
| 2023-07-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,000 |
| 2023-07-06 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 38,315 |
| 2023-07-04 | 4.345 | 4.345 | 4.345 | 4.345 | 4.345 | 1,727 |
| 2023-06-22 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 12,452 |
| 2023-06-20 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 43,201 |
| 2023-06-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 10,181 |
| 2023-06-01 | 4.775 | 4.775 | 4.740 | 4.745 | 4.745 | 5,400 |
| 2023-05-31 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 10,063 |
| 2023-05-30 | 4.405 | 4.405 | 4.405 | 4.405 | 4.405 | 12,482 |
| 2023-05-18 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 7,855 |
| 2023-05-11 | 4.665 | 4.665 | 4.665 | 4.665 | 4.665 | 9,294 |
| 2023-05-09 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 4,482 |
| 2023-05-05 | 5.150 | 5.225 | 5.150 | 5.225 | 5.225 | 10,313 |
| 2023-04-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 13,328 |
| 2023-04-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,457 |
| 2023-04-20 | 5.160 | 5.160 | 5.159 | 5.159 | 5.159 | 8,087 |
| 2023-04-13 | 5.600 | 5.600 | 5.505 | 5.505 | 5.505 | 17,530 |
| 2023-04-05 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 52,328 |
| 2023-04-03 | 5.150 | 5.270 | 5.150 | 5.270 | 5.270 | 41,882 |
| 2023-03-31 | 5.215 | 5.220 | 5.190 | 5.190 | 5.190 | 18,574 |
| 2023-03-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 12,119 |
| 2023-03-28 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 10,465 |
| 2023-03-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,074 |
| 2023-03-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 12,309 |
| 2023-03-23 | 4.835 | 4.840 | 4.830 | 4.830 | 4.830 | 11,509 |
| 2023-03-22 | 4.565 | 4.620 | 4.565 | 4.620 | 4.620 | 7,446 |
| 2023-03-21 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 53,763 |
| 2023-03-17 | 4.470 | 4.800 | 4.470 | 4.800 | 4.800 | 37,645 |
| 2023-03-16 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 27,928 |
| 2023-03-14 | 4.785 | 4.825 | 4.785 | 4.825 | 4.825 | 32,251 |
| 2023-03-07 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 15,682 |
| 2023-03-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,780 |
| 2023-03-02 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 7,450 |
| 2023-02-24 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 27,894 |
| 2023-02-17 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 6,392 |
| 2023-02-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 17,038 |
| 2023-02-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,803 |
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.