Fortuna Silver Mines (NY: FSM )

4.000 +0.150 (+3.90%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 3.850 4.030 3.780 4.000 4,829,987 +0.15(+3.90%)
Jan 31, 2023 3.780 3.900 3.760 3.850 3,199,648 +0.02(+0.52%)
Jan 30, 2023 3.900 3.930 3.830 3.830 4,509,744 -0.11(-2.79%)
Jan 27, 2023 4.080 4.090 3.905 3.940 5,845,374 -0.25(-5.97%)
Jan 26, 2023 4.160 4.200 4.040 4.190 5,784,973 +0.05(+1.21%)
Jan 25, 2023 3.770 4.145 3.760 4.140 10,720,288 +0.30(+7.81%)
Jan 24, 2023 3.820 3.850 3.685 3.840 4,110,984 +0.04(+1.05%)
Jan 23, 2023 3.720 3.800 3.680 3.800 4,244,222 +0.01(+0.26%)
Jan 20, 2023 3.710 3.810 3.640 3.790 3,677,617 +0.06(+1.61%)
Jan 19, 2023 3.480 3.760 3.460 3.730 6,064,523 +0.24(+6.88%)
Jan 18, 2023 3.600 3.650 3.490 3.490 3,998,377 -0.05(-1.41%)
Jan 17, 2023 3.640 3.640 3.495 3.540 3,723,777 -0.14(-3.80%)
Jan 13, 2023 3.660 3.730 3.640 3.680 3,418,367 +0.02(+0.55%)
Jan 12, 2023 3.690 3.720 3.570 3.660 3,996,441 +0.03(+0.83%)
Jan 11, 2023 3.720 3.730 3.620 3.630 3,958,965 -0.06(-1.63%)
Jan 10, 2023 3.620 3.720 3.580 3.690 2,659,028 +0.07(+1.93%)
Jan 09, 2023 3.660 3.710 3.602 3.620 4,139,408 -0.02(-0.55%)
Jan 06, 2023 3.570 3.660 3.470 3.640 3,816,259 +0.15(+4.30%)
Jan 05, 2023 3.700 3.720 3.370 3.490 9,767,735 -0.43(-10.97%)
Jan 04, 2023 3.880 3.950 3.823 3.920 5,582,077 +0.14(+3.70%)
Jan 03, 2023 3.810 3.950 3.740 3.780 4,569,760 +0.03(+0.80%)
Dec 30, 2022 3.790 3.790 3.710 3.750 2,466,586 -0.02(-0.53%)
Dec 29, 2022 3.840 3.880 3.770 3.770 3,722,490 -0.03(-0.79%)
Dec 28, 2022 3.910 3.920 3.770 3.800 2,973,062 -0.16(-4.04%)
Dec 27, 2022 3.860 4.065 3.840 3.960 3,638,908 +0.12(+3.13%)
Dec 23, 2022 3.830 3.880 3.730 3.840 3,607,911 +0.02(+0.52%)
Dec 22, 2022 3.840 3.850 3.680 3.820 4,941,704 -0.06(-1.55%)
Dec 21, 2022 3.880 3.940 3.850 3.880 3,749,268 +0.03(+0.78%)
Dec 20, 2022 3.720 3.870 3.700 3.850 5,619,286 +0.23(+6.35%)
Dec 19, 2022 3.720 3.750 3.620 3.620 3,528,293 -0.10(-2.69%)
Dec 16, 2022 3.690 3.770 3.630 3.720 5,596,616 +0.03(+0.81%)
Dec 15, 2022 3.700 3.788 3.640 3.690 5,455,010 -0.16(-4.16%)
Dec 14, 2022 3.870 3.895 3.750 3.850 6,210,309 -0.04(-1.03%)
Dec 13, 2022 4.000 4.050 3.840 3.890 7,415,008 +0.08(+2.10%)
Dec 12, 2022 3.800 3.845 3.710 3.810 4,516,952 +0.00(+0.00%)
Dec 09, 2022 3.890 4.050 3.794 3.810 8,031,721 -0.07(-1.80%)
Dec 08, 2022 3.970 4.015 3.840 3.880 4,567,594 -0.03(-0.77%)
Dec 07, 2022 3.850 3.980 3.800 3.910 6,244,434 +0.12(+3.17%)
Dec 06, 2022 3.780 3.830 3.680 3.790 4,938,412 +0.09(+2.43%)
Dec 05, 2022 3.880 3.880 3.690 3.700 7,427,730 -0.20(-5.13%)
Dec 02, 2022 3.720 3.940 3.675 3.900 5,342,272 +0.08(+2.09%)
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.