Fortuna Silver Mines (NY: FSM )

6.980 USD +0.280 (+4.18%)
Streaming Delayed Price Updated: 7:03 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,886,634 -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%)
Jan 04, 2021 8.730 9.420 8.620 9.230 8,733,609 +0.99(+12.01%)
Dec 31, 2020 8.240 8.240 8.240 4,150,265 -0.01(-0.12%)
Dec 30, 2020 7.680 8.270 7.670 8.250 4,150,265 +0.61(+7.98%)
Dec 29, 2020 7.660 7.860 7.480 7.640 3,586,889 -0.01(-0.13%)
Dec 28, 2020 7.750 8.000 7.620 7.650 3,325,397 +0.10(+1.32%)
Dec 24, 2020 7.510 7.605 7.390 7.550 990,300 +0.07(+0.94%)
Dec 23, 2020 7.460 7.670 7.390 7.480 2,277,592 +0.15(+2.05%)
Dec 22, 2020 7.760 7.830 7.280 7.330 4,344,432 -0.43(-5.54%)
Dec 21, 2020 7.420 7.800 7.370 7.760 3,633,123 +0.42(+5.72%)
Dec 18, 2020 7.470 7.570 7.260 7.340 3,481,200 -0.14(-1.87%)
Dec 17, 2020 7.170 7.490 7.150 7.480 3,919,427 +0.49(+7.01%)
Dec 16, 2020 6.760 7.030 6.690 6.990 3,627,273 +0.31(+4.64%)
Dec 15, 2020 6.480 6.690 6.430 6.680 2,951,619 +0.42(+6.71%)
Dec 14, 2020 6.450 6.550 6.260 6.260 2,365,005 -0.25(-3.84%)
Dec 11, 2020 6.660 6.700 6.460 6.510 2,273,500 -0.16(-2.40%)
Dec 10, 2020 6.650 6.880 6.610 6.670 1,801,968 +0.06(+0.91%)
Dec 09, 2020 6.750 6.800 6.460 6.610 3,622,922 -0.23(-3.36%)
Dec 08, 2020 6.890 6.920 6.780 6.840 1,604,589 +0.01(+0.15%)
Dec 07, 2020 6.620 6.950 6.600 6.830 3,322,523 +0.19(+2.86%)
Dec 04, 2020 6.670 6.730 6.580 6.640 2,051,700 -0.05(-0.75%)
Dec 03, 2020 6.860 6.870 6.660 6.690 3,204,599 -0.13(-1.91%)
Dec 02, 2020 6.770 6.840 6.560 6.820 2,628,716 +0.08(+1.19%)
Dec 01, 2020 6.700 6.770 6.460 6.740 3,622,447 +0.41(+6.48%)
Nov 30, 2020 6.170 6.340 6.040 6.330 2,668,494 +0.05(+0.80%)
Nov 27, 2020 6.080 6.290 6.060 6.280 1,638,500 +0.05(+0.80%)
Nov 25, 2020 6.200 6.295 6.130 6.230 2,690,500 +0.16(+2.64%)
Nov 24, 2020 6.010 6.139 5.810 6.070 3,986,873 -0.08(-1.30%)
Nov 23, 2020 6.370 6.440 6.110 6.150 3,773,091 -0.28(-4.35%)
Nov 20, 2020 6.500 6.650 6.430 6.430 3,120,000 +0.11(+1.74%)
Nov 19, 2020 6.250 6.460 6.220 6.320 3,026,349 -0.05(-0.78%)
Nov 18, 2020 6.630 6.630 6.350 6.370 3,225,914 -0.26(-3.92%)
Nov 17, 2020 6.770 6.810 6.520 6.630 3,753,561 -0.21(-3.07%)
Nov 16, 2020 7.020 7.060 6.660 6.840 4,552,938 -0.28(-3.93%)
Nov 13, 2020 7.500 7.520 7.035 7.120 4,314,400 -0.29(-3.91%)
Nov 12, 2020 7.280 7.620 7.256 7.410 3,585,195 +0.23(+3.20%)
Nov 11, 2020 7.090 7.290 7.030 7.180 2,971,623 -0.06(-0.83%)
Nov 10, 2020 7.550 7.660 7.240 7.240 3,340,341 -0.27(-3.60%)
Nov 09, 2020 7.500 7.640 7.300 7.510 4,899,040 -0.54(-6.71%)
Nov 06, 2020 7.890 8.105 7.715 8.050 3,772,600 +0.27(+3.47%)
Nov 05, 2020 7.130 7.800 7.120 7.780 6,266,566 +0.97(+14.24%)
Nov 04, 2020 7.070 7.100 6.720 6.810 2,964,568 -0.33(-4.62%)
Nov 03, 2020 7.030 7.240 6.950 7.140 3,693,473 +0.23(+3.33%)
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.