Skip to main content

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 (%)
Jan 29, 2021 8.440 8.460 7.660 7.780 7,820,000 +0.16(+2.10%)
Jan 28, 2021 7.820 8.420 7.210 7.620 11,432,013 +0.92(+13.73%)
Jan 27, 2021 6.900 6.950 6.570 6.700 4,165,719 -0.37(-5.23%)
Jan 26, 2021 6.940 7.180 6.850 7.070 3,516,423 +0.19(+2.76%)
Jan 25, 2021 7.240 7.300 6.780 6.880 4,027,717 -0.28(-3.91%)
Jan 22, 2021 7.040 7.260 6.930 7.160 3,287,000 -0.18(-2.45%)
Jan 21, 2021 7.700 7.740 7.160 7.340 4,048,511 -0.34(-4.43%)
Jan 20, 2021 7.530 7.760 7.360 7.680 4,263,387 +0.25(+3.36%)
Jan 19, 2021 7.690 7.730 7.340 7.430 3,886,645 -0.12(-1.59%)
Jan 15, 2021 7.990 8.110 7.520 7.550 5,163,700 -0.69(-8.37%)
Jan 14, 2021 8.340 8.540 8.200 8.240 3,584,367 -0.04(-0.48%)
Jan 13, 2021 8.570 8.590 8.250 8.280 2,445,414 -0.30(-3.50%)
Jan 12, 2021 8.610 8.610 8.240 8.580 3,065,062 +0.05(+0.59%)
Jan 11, 2021 8.300 8.700 8.270 8.530 2,717,176 -0.12(-1.39%)
Jan 08, 2021 9.000 9.150 8.361 8.650 5,828,800 -0.68(-7.29%)
Jan 07, 2021 9.220 9.540 9.120 9.330 3,573,581 -0.06(-0.64%)
Jan 06, 2021 9.480 9.560 9.040 9.390 5,855,630 -0.15(-1.57%)
Jan 05, 2021 9.390 9.690 9.030 9.540 6,088,609 +0.31(+3.36%)
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.