Fortuna Silver Mines (NY: FSM )

3.630 -0.060 (-1.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 3.650 3.680 3.614 3.630 1,856,847 -0.06(-1.63%)
Nov 23, 2022 3.640 3.690 3.562 3.690 4,379,329 +0.06(+1.65%)
Nov 22, 2022 3.440 3.630 3.419 3.630 4,348,860 +0.25(+7.40%)
Nov 21, 2022 3.400 3.400 3.310 3.380 2,814,853 -0.07(-2.03%)
Nov 18, 2022 3.500 3.500 3.390 3.450 3,486,106 +0.01(+0.29%)
Nov 17, 2022 3.370 3.470 3.290 3.440 5,024,320 -0.04(-1.15%)
Nov 16, 2022 3.510 3.580 3.470 3.480 4,521,274 -0.04(-1.14%)
Nov 15, 2022 3.590 3.615 3.450 3.520 7,892,921 -0.03(-0.85%)
Nov 14, 2022 3.480 3.620 3.455 3.550 5,662,608 +0.05(+1.43%)
Nov 11, 2022 3.400 3.510 3.370 3.500 5,837,045 +0.03(+0.86%)
Nov 10, 2022 3.210 3.480 3.105 3.470 7,766,269 +0.45(+14.90%)
Nov 09, 2022 3.170 3.218 3.015 3.020 5,825,416 -0.17(-5.33%)
Nov 08, 2022 2.950 3.230 2.935 3.190 6,686,083 +0.23(+7.77%)
Nov 07, 2022 2.980 3.060 2.910 2.960 5,300,838 +0.01(+0.34%)
Nov 04, 2022 2.780 2.950 2.780 2.950 7,259,411 +0.34(+13.03%)
Nov 03, 2022 2.610 2.680 2.570 2.610 3,316,523 -0.05(-1.88%)
Nov 02, 2022 2.860 2.900 2.650 2.660 5,048,575 -0.20(-6.99%)
Nov 01, 2022 2.900 2.970 2.855 2.860 2,689,511 +0.08(+2.88%)
Oct 31, 2022 2.700 2.830 2.700 2.780 2,619,720 -0.04(-1.42%)
Oct 28, 2022 2.810 2.850 2.740 2.820 2,753,542 -0.04(-1.40%)
Oct 27, 2022 2.960 2.990 2.850 2.860 2,680,385 -0.06(-2.05%)
Oct 26, 2022 2.880 2.985 2.860 2.920 4,379,760 +0.10(+3.55%)
Oct 25, 2022 2.780 2.895 2.780 2.820 3,514,584 +0.03(+1.08%)
Oct 24, 2022 2.800 2.820 2.710 2.790 3,202,880 -0.05(-1.76%)
Oct 21, 2022 2.640 2.860 2.630 2.840 5,232,467 +0.20(+7.58%)
Oct 20, 2022 2.580 2.730 2.550 2.640 3,586,596 +0.06(+2.33%)
Oct 19, 2022 2.630 2.680 2.560 2.580 3,587,330 -0.14(-5.15%)
Oct 18, 2022 2.730 2.750 2.640 2.720 3,874,168 +0.05(+1.87%)
Oct 17, 2022 2.680 2.760 2.670 2.670 4,088,142 +0.08(+3.09%)
Oct 14, 2022 2.760 2.765 2.570 2.590 4,715,191 -0.18(-6.50%)
Oct 13, 2022 2.650 2.790 2.590 2.770 6,719,388 -0.02(-0.72%)
Oct 12, 2022 2.720 2.810 2.681 2.790 5,302,407 +0.05(+1.82%)
Oct 11, 2022 2.740 2.870 2.700 2.740 6,574,806 -0.01(-0.36%)
Oct 10, 2022 2.780 2.825 2.692 2.750 3,866,639 -0.08(-2.83%)
Oct 07, 2022 2.950 3.020 2.810 2.830 9,671,684 -0.23(-7.52%)
Oct 06, 2022 2.760 3.070 2.750 3.060 11,735,831 +0.29(+10.47%)
Oct 05, 2022 2.650 2.780 2.610 2.770 5,794,848 +0.02(+0.73%)
Oct 04, 2022 2.770 2.840 2.710 2.750 6,848,014 +0.03(+1.10%)
Oct 03, 2022 2.630 2.730 2.555 2.720 8,449,423 +0.20(+7.94%)
Sep 30, 2022 2.410 2.558 2.371 2.520 6,611,270 +0.13(+5.44%)
Sep 29, 2022 2.300 2.390 2.255 2.390 5,796,851 +0.04(+1.70%)
Sep 28, 2022 2.150 2.350 2.150 2.350 5,129,120 +0.24(+11.37%)
Sep 27, 2022 2.150 2.190 2.100 2.110 4,359,169 +0.02(+0.96%)
Sep 26, 2022 2.130 2.180 2.050 2.090 5,306,300 -0.06(-2.79%)
Sep 23, 2022 2.210 2.230 2.100 2.150 6,564,734 -0.15(-6.52%)
Sep 22, 2022 2.350 2.425 2.270 2.300 3,596,170 -0.05(-2.13%)
Sep 21, 2022 2.360 2.460 2.290 2.350 4,815,091 +0.02(+0.86%)
Sep 20, 2022 2.340 2.370 2.290 2.330 3,467,890 -0.08(-3.32%)
Sep 19, 2022 2.300 2.410 2.290 2.410 3,508,194 +0.06(+2.55%)
Sep 16, 2022 2.290 2.400 2.250 2.350 5,868,646 +0.03(+1.29%)
Sep 15, 2022 2.400 2.465 2.300 2.320 4,745,123 -0.10(-4.13%)
Sep 14, 2022 2.460 2.480 2.410 2.420 2,924,710 -0.01(-0.41%)
Sep 13, 2022 2.480 2.540 2.420 2.430 3,456,949 -0.17(-6.54%)
Sep 12, 2022 2.600 2.650 2.555 2.600 5,106,580 +0.12(+4.84%)
Sep 09, 2022 2.450 2.490 2.425 2.480 2,957,902 +0.07(+2.90%)
Sep 08, 2022 2.310 2.410 2.310 2.410 3,169,627 +0.05(+2.12%)
Sep 07, 2022 2.240 2.380 2.200 2.360 3,674,509 +0.12(+5.36%)
Sep 06, 2022 2.290 2.359 2.225 2.240 3,120,910 -0.04(-1.75%)
Sep 02, 2022 2.250 2.340 2.220 2.280 3,307,836 +0.09(+4.11%)
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.