Fortuna Silver Mines (NY: FSM )

3.730 +0.110 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.490 3.590 3.475 3.550 2,184,283 +0.09(+2.60%)
Jul 28, 2023 3.500 3.510 3.430 3.460 1,345,859 +0.02(+0.58%)
Jul 27, 2023 3.610 3.610 3.440 3.440 3,295,869 -0.22(-6.01%)
Jul 26, 2023 3.650 3.670 3.600 3.660 1,863,965 +0.01(+0.27%)
Jul 25, 2023 3.590 3.660 3.580 3.650 1,697,409 +0.08(+2.24%)
Jul 24, 2023 3.610 3.650 3.550 3.570 2,276,860 -0.08(-2.19%)
Jul 21, 2023 3.690 3.735 3.630 3.650 2,130,516 -0.06(-1.62%)
Jul 20, 2023 3.790 3.850 3.710 3.710 2,473,061 -0.13(-3.39%)
Jul 19, 2023 3.830 3.897 3.810 3.840 3,636,062 -0.01(-0.26%)
Jul 18, 2023 3.710 3.870 3.690 3.850 4,888,598 +0.16(+4.34%)
Jul 17, 2023 3.550 3.710 3.472 3.690 3,765,507 +0.08(+2.22%)
Jul 14, 2023 3.520 3.650 3.490 3.610 3,982,627 +0.09(+2.56%)
Jul 13, 2023 3.490 3.550 3.400 3.520 3,767,295 +0.05(+1.44%)
Jul 12, 2023 3.210 3.510 3.200 3.470 5,140,709 +0.33(+10.51%)
Jul 11, 2023 3.170 3.220 3.110 3.140 3,181,519 -0.04(-1.26%)
Jul 10, 2023 3.120 3.190 3.060 3.180 3,179,557 +0.04(+1.27%)
Jul 07, 2023 3.100 3.205 3.100 3.140 2,937,671 +0.05(+1.62%)
Jul 06, 2023 3.200 3.210 3.070 3.090 2,307,704 -0.11(-3.44%)
Jul 05, 2023 3.280 3.290 3.200 3.200 1,976,717 -0.09(-2.74%)
Jul 03, 2023 3.270 3.330 3.268 3.290 1,451,785 +0.05(+1.54%)
Jun 30, 2023 3.220 3.260 3.170 3.240 2,084,036 +0.04(+1.25%)
Jun 29, 2023 3.100 3.200 3.070 3.200 1,890,059 +0.08(+2.56%)
Jun 28, 2023 3.090 3.150 3.075 3.120 1,957,119 +0.00(+0.00%)
Jun 27, 2023 3.190 3.200 3.095 3.120 1,620,630 -0.04(-1.27%)
Jun 26, 2023 3.080 3.180 3.070 3.160 1,743,341 +0.10(+3.27%)
Jun 23, 2023 3.110 3.170 3.060 3.060 1,985,575 -0.01(-0.33%)
Jun 22, 2023 3.070 3.100 3.050 3.070 1,820,144 -0.04(-1.29%)
Jun 21, 2023 3.100 3.140 3.060 3.110 2,561,665 -0.02(-0.64%)
Jun 20, 2023 3.280 3.280 3.130 3.130 2,835,211 -0.19(-5.72%)
Jun 16, 2023 3.300 3.375 3.240 3.320 4,655,384 +0.04(+1.22%)
Jun 15, 2023 3.310 3.330 3.270 3.280 2,085,632 -0.61(-15.68%)
May 08, 2023 3.930 3.980 3.870 3.890 1,738,796 -0.04(-1.02%)
May 05, 2023 3.870 3.947 3.760 3.930 2,942,434 +0.01(+0.26%)
May 04, 2023 3.830 3.950 3.830 3.920 4,475,241 +0.09(+2.35%)
May 03, 2023 3.830 3.880 3.790 3.830 2,697,430 +0.00(+0.00%)
May 02, 2023 3.710 3.830 3.600 3.830 4,559,698 +0.09(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.