Fortuna Silver Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.180 | 13.180 | 12.820 | 12.930 | 12.930 | 121 |
| 2026-10-22 | 13.930 | 14.000 | 13.370 | 13.370 | 13.370 | 433 |
| 2026-10-21 | 14.660 | 14.660 | 14.415 | 14.415 | 14.415 | 209 |
| 2026-10-20 | 14.600 | 14.865 | 14.600 | 14.660 | 14.660 | 228 |
| 2026-10-19 | 15.000 | 15.070 | 15.000 | 15.050 | 15.050 | 71 |
| 2026-10-16 | 14.900 | 15.300 | 14.900 | 15.300 | 15.300 | 4,892 |
| 2026-10-15 | 14.760 | 14.840 | 14.480 | 14.770 | 14.770 | 67 |
| 2026-10-14 | 14.500 | 14.730 | 14.440 | 14.440 | 14.440 | 15 |
| 2026-10-13 | 15.400 | 15.500 | 14.995 | 15.040 | 15.040 | 256 |
| 2026-10-09 | 15.430 | 15.650 | 15.380 | 15.650 | 15.650 | 10,846 |
| 2026-10-08 | 14.360 | 15.100 | 14.360 | 15.100 | 15.100 | 9,361 |
| 2026-10-07 | 15.420 | 15.420 | 14.830 | 14.830 | 14.830 | 11,137 |
| 2026-10-06 | 15.650 | 15.850 | 15.650 | 15.850 | 15.850 | 6,705 |
| 2026-10-05 | 16.100 | 16.100 | 15.700 | 15.920 | 15.920 | 5,853 |
| 2026-10-02 | 16.200 | 16.200 | 15.820 | 15.820 | 15.820 | 122 |
| 2026-10-01 | 16.100 | 16.100 | 15.780 | 15.780 | 15.780 | 2,263 |
| 2026-09-30 | 16.150 | 16.150 | 15.980 | 15.980 | 15.980 | 6 |
| 2026-09-29 | 15.870 | 15.980 | 15.870 | 15.980 | 15.980 | 3 |
| 2026-09-28 | 15.710 | 16.050 | 15.560 | 16.050 | 16.050 | 83 |
| 2026-09-25 | 16.280 | 16.560 | 16.270 | 16.450 | 16.450 | 29 |
| 2026-09-24 | 16.290 | 16.290 | 16.130 | 16.210 | 16.210 | 7 |
| 2026-09-23 | 16.690 | 16.690 | 16.350 | 16.350 | 16.350 | 657 |
| 2026-09-22 | 16.590 | 17.090 | 16.420 | 17.090 | 17.090 | 49 |
| 2026-09-21 | 16.829 | 16.829 | 16.450 | 16.450 | 16.450 | 430 |
| 2026-09-18 | 16.880 | 16.920 | 16.490 | 16.710 | 16.710 | 9 |
| 2026-09-17 | 16.660 | 16.720 | 16.610 | 16.700 | 16.700 | 2,104 |
| 2026-09-16 | 16.500 | 16.500 | 16.130 | 16.130 | 16.130 | 111 |
| 2026-09-15 | 16.330 | 16.330 | 15.925 | 16.110 | 16.110 | 151 |
| 2026-09-14 | 15.955 | 16.100 | 15.955 | 16.100 | 16.100 | 728 |
| 2026-09-11 | 16.990 | 17.080 | 16.715 | 16.715 | 16.715 | 745 |
| 2026-09-10 | 16.500 | 16.740 | 16.410 | 16.740 | 16.740 | 524 |
| 2026-09-09 | 17.050 | 17.290 | 16.880 | 16.880 | 16.880 | 22,151 |
| 2026-09-08 | 16.960 | 17.050 | 16.750 | 17.000 | 17.000 | 3,868 |
| 2026-09-04 | 17.200 | 17.200 | 16.950 | 17.030 | 17.030 | 9,855 |
| 2026-09-03 | 17.490 | 17.580 | 17.170 | 17.320 | 17.320 | 17,792 |
| 2026-09-02 | 16.700 | 17.030 | 16.700 | 16.830 | 16.830 | 9,878 |
| 2026-09-01 | 16.140 | 16.850 | 16.120 | 16.690 | 16.690 | 19,907 |
| 2026-08-31 | 16.990 | 16.990 | 16.480 | 16.760 | 16.760 | 242 |
| 2026-08-28 | 17.800 | 17.850 | 16.870 | 16.870 | 16.870 | 112 |
| 2026-08-27 | 16.930 | 17.710 | 16.930 | 17.700 | 17.700 | 62 |
| 2026-08-26 | 17.320 | 17.320 | 17.190 | 17.190 | 17.190 | 12 |
| 2026-08-25 | 16.490 | 17.140 | 16.490 | 17.140 | 17.140 | 205 |
| 2026-08-24 | 16.820 | 17.050 | 16.620 | 16.780 | 16.780 | 603 |
| 2026-08-21 | 16.730 | 16.880 | 16.340 | 16.530 | 16.530 | 291 |
| 2026-08-20 | 15.780 | 16.420 | 15.780 | 16.350 | 16.350 | 73 |
| 2026-08-19 | 15.460 | 16.200 | 15.460 | 15.950 | 15.950 | 100 |
| 2026-08-18 | 14.750 | 14.770 | 14.670 | 14.670 | 14.670 | 26 |
| 2026-08-17 | 14.980 | 15.100 | 14.900 | 15.100 | 15.100 | 32 |
| 2026-08-14 | 14.820 | 15.030 | 14.760 | 14.770 | 14.770 | 8 |
| 2026-08-13 | 14.940 | 14.940 | 14.540 | 14.570 | 14.570 | 241 |
| 2026-08-12 | 15.500 | 15.500 | 15.170 | 15.170 | 15.170 | 224 |
| 2026-08-11 | 14.900 | 15.150 | 14.760 | 14.900 | 14.900 | 154 |
| 2026-08-10 | 14.360 | 14.920 | 14.310 | 14.920 | 14.920 | 813 |
| 2026-08-07 | 13.980 | 14.400 | 13.980 | 14.210 | 14.210 | 2,927 |
| 2026-08-06 | 13.080 | 13.600 | 13.080 | 13.600 | 13.600 | 1 |
| 2026-08-05 | 13.250 | 13.520 | 13.210 | 13.470 | 13.470 | 153 |
| 2026-08-04 | 12.360 | 12.710 | 12.360 | 12.710 | 12.710 | 1,882 |
| 2026-07-31 | 12.030 | 12.030 | 11.685 | 11.830 | 11.830 | 6,506 |
| 2026-07-30 | 12.000 | 12.085 | 11.940 | 12.085 | 12.085 | 2,220 |
| 2026-07-29 | 11.710 | 11.740 | 11.500 | 11.720 | 11.720 | 3,645 |
Page 1 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.