Toronto - Delayed Quote • CAD
Fortuna Silver Mines Inc. (FVI.TO)
At close: April 25 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.40 | 6.59 | 6.28 | 6.54 | 6.54 | 579,000 |
| Apr 24, 2024 | 6.37 | 6.43 | 6.25 | 6.37 | 6.37 | 463,500 |
| Apr 23, 2024 | 6.09 | 6.41 | 6.06 | 6.37 | 6.37 | 1,025,400 |
| Apr 22, 2024 | 6.01 | 6.28 | 5.90 | 6.13 | 6.13 | 1,046,700 |
| Apr 19, 2024 | 6.21 | 6.50 | 6.21 | 6.40 | 6.40 | 632,700 |
| Apr 18, 2024 | 6.34 | 6.40 | 6.22 | 6.23 | 6.23 | 457,000 |
| Apr 17, 2024 | 6.30 | 6.44 | 6.20 | 6.29 | 6.29 | 755,700 |
| Apr 16, 2024 | 6.16 | 6.31 | 6.08 | 6.30 | 6.30 | 880,000 |
| Apr 15, 2024 | 6.42 | 6.44 | 6.22 | 6.31 | 6.31 | 859,300 |
| Apr 12, 2024 | 6.70 | 6.80 | 6.28 | 6.37 | 6.37 | 1,594,900 |
| Apr 11, 2024 | 6.52 | 6.59 | 6.34 | 6.54 | 6.54 | 688,600 |
| Apr 10, 2024 | 6.27 | 6.59 | 6.06 | 6.46 | 6.46 | 1,105,000 |
| Apr 9, 2024 | 6.50 | 6.67 | 6.43 | 6.50 | 6.50 | 1,379,500 |
| Apr 8, 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | 1,555,800 |
| Apr 5, 2024 | 6.03 | 6.47 | 5.94 | 6.39 | 6.39 | 1,671,900 |
| Apr 4, 2024 | 6.02 | 6.35 | 5.94 | 6.13 | 6.13 | 1,584,000 |
| Apr 3, 2024 | 5.45 | 6.21 | 5.45 | 6.16 | 6.16 | 2,079,400 |
| Apr 2, 2024 | 5.20 | 5.47 | 5.20 | 5.44 | 5.44 | 1,016,500 |
| Apr 1, 2024 | 5.19 | 5.20 | 5.07 | 5.20 | 5.20 | 837,600 |
| Mar 28, 2024 | 4.95 | 5.10 | 4.93 | 5.03 | 5.03 | 644,900 |
| Mar 27, 2024 | 4.73 | 4.93 | 4.73 | 4.91 | 4.91 | 491,400 |
| Mar 26, 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 424,900 |
| Mar 25, 2024 | 4.62 | 4.84 | 4.62 | 4.72 | 4.72 | 393,700 |
| Mar 22, 2024 | 4.65 | 4.72 | 4.58 | 4.60 | 4.60 | 310,900 |
| Mar 21, 2024 | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | 634,100 |
| Mar 20, 2024 | 4.42 | 4.79 | 4.39 | 4.75 | 4.75 | 795,600 |
| Mar 19, 2024 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | 629,800 |
| Mar 18, 2024 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | 447,900 |
| Mar 15, 2024 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 522,500 |
| Mar 14, 2024 | 4.58 | 4.62 | 4.51 | 4.55 | 4.55 | 394,100 |
| Mar 13, 2024 | 4.55 | 4.71 | 4.54 | 4.62 | 4.62 | 713,600 |
| Mar 12, 2024 | 4.47 | 4.57 | 4.39 | 4.55 | 4.55 | 657,800 |
| Mar 11, 2024 | 4.38 | 4.64 | 4.32 | 4.58 | 4.58 | 654,200 |
| Mar 8, 2024 | 4.35 | 4.43 | 4.25 | 4.37 | 4.37 | 564,100 |
| Mar 7, 2024 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 735,700 |
| Mar 6, 2024 | 4.06 | 4.23 | 4.06 | 4.14 | 4.14 | 640,700 |
| Mar 5, 2024 | 4.17 | 4.29 | 4.03 | 4.08 | 4.08 | 584,500 |
| Mar 4, 2024 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | 925,100 |
| Mar 1, 2024 | 3.73 | 3.99 | 3.68 | 3.94 | 3.94 | 686,800 |
| Feb 29, 2024 | 3.69 | 3.77 | 3.67 | 3.69 | 3.69 | 961,600 |
| Feb 28, 2024 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | 352,100 |
| Feb 27, 2024 | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | 346,600 |
| Feb 26, 2024 | 3.65 | 3.68 | 3.58 | 3.66 | 3.66 | 429,000 |
| Feb 23, 2024 | 3.71 | 3.77 | 3.62 | 3.70 | 3.70 | 2,126,800 |
| Feb 22, 2024 | 3.78 | 3.80 | 3.63 | 3.69 | 3.69 | 715,500 |
| Feb 21, 2024 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | 242,200 |
| Feb 20, 2024 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | 286,800 |
| Feb 16, 2024 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | 495,000 |
| Feb 15, 2024 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 596,400 |
| Feb 14, 2024 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | 282,000 |
| Feb 13, 2024 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | 737,900 |
| Feb 12, 2024 | 3.92 | 4.00 | 3.89 | 3.98 | 3.98 | 413,600 |
| Feb 9, 2024 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | 397,800 |
| Feb 8, 2024 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | 257,600 |
| Feb 7, 2024 | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | 209,400 |
| Feb 6, 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | 252,100 |
| Feb 5, 2024 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | 282,700 |
| Feb 2, 2024 | 4.15 | 4.26 | 4.09 | 4.24 | 4.24 | 502,200 |
| Feb 1, 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 669,600 |
| Jan 31, 2024 | 4.16 | 4.22 | 4.07 | 4.10 | 4.10 | 487,700 |
| Jan 30, 2024 | 4.22 | 4.25 | 4.12 | 4.15 | 4.15 | 658,800 |
| Jan 29, 2024 | 4.16 | 4.22 | 4.09 | 4.18 | 4.18 | 436,800 |
| Jan 26, 2024 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | 275,500 |
| Jan 25, 2024 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 383,300 |
| Jan 24, 2024 | 4.29 | 4.32 | 4.14 | 4.15 | 4.15 | 413,900 |
| Jan 23, 2024 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | 564,900 |
| Jan 22, 2024 | 4.02 | 4.21 | 3.97 | 4.13 | 4.13 | 666,500 |
| Jan 19, 2024 | 4.29 | 4.29 | 4.05 | 4.07 | 4.07 | 768,400 |
| Jan 18, 2024 | 4.50 | 4.59 | 4.07 | 4.24 | 4.24 | 1,683,900 |
| Jan 17, 2024 | 4.83 | 4.85 | 4.74 | 4.80 | 4.80 | 497,500 |
| Jan 16, 2024 | 5.02 | 5.04 | 4.91 | 4.95 | 4.95 | 310,700 |
| Jan 15, 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | 66,100 |
| Jan 12, 2024 | 4.99 | 5.23 | 4.99 | 5.10 | 5.10 | 551,500 |
| Jan 11, 2024 | 4.96 | 5.00 | 4.75 | 4.86 | 4.86 | 512,600 |
| Jan 10, 2024 | 4.79 | 4.98 | 4.79 | 4.95 | 4.95 | 404,900 |
| Jan 9, 2024 | 4.87 | 4.89 | 4.77 | 4.78 | 4.78 | 417,600 |
| Jan 8, 2024 | 4.81 | 4.96 | 4.76 | 4.84 | 4.84 | 691,800 |
| Jan 5, 2024 | 4.90 | 4.99 | 4.85 | 4.87 | 4.87 | 350,500 |
| Jan 4, 2024 | 4.83 | 4.92 | 4.78 | 4.92 | 4.92 | 447,900 |
| Jan 3, 2024 | 4.83 | 4.88 | 4.78 | 4.83 | 4.83 | 471,800 |
| Jan 2, 2024 | 5.11 | 5.15 | 4.97 | 4.97 | 4.97 | 349,600 |
| Dec 29, 2023 | 5.09 | 5.18 | 4.99 | 5.10 | 5.10 | 418,200 |
| Dec 28, 2023 | 5.26 | 5.28 | 5.14 | 5.14 | 5.14 | 331,900 |
| Dec 27, 2023 | 5.36 | 5.41 | 5.25 | 5.28 | 5.28 | 441,100 |
| Dec 22, 2023 | 5.36 | 5.49 | 5.25 | 5.26 | 5.26 | 527,000 |
| Dec 21, 2023 | 5.22 | 5.32 | 5.18 | 5.28 | 5.28 | 321,200 |
| Dec 20, 2023 | 5.33 | 5.35 | 5.15 | 5.16 | 5.16 | 639,700 |
| Dec 19, 2023 | 5.20 | 5.40 | 5.12 | 5.32 | 5.32 | 429,100 |
| Dec 18, 2023 | 5.29 | 5.31 | 5.11 | 5.17 | 5.17 | 413,100 |
| Dec 15, 2023 | 5.25 | 5.35 | 5.22 | 5.28 | 5.28 | 912,300 |
| Dec 14, 2023 | 5.27 | 5.45 | 5.22 | 5.27 | 5.27 | 885,700 |
| Dec 13, 2023 | 4.78 | 5.22 | 4.78 | 5.20 | 5.20 | 828,000 |
| Dec 12, 2023 | 5.00 | 5.00 | 4.79 | 4.81 | 4.81 | 707,800 |
| Dec 11, 2023 | 4.88 | 5.00 | 4.77 | 4.98 | 4.98 | 572,700 |
| Dec 8, 2023 | 4.97 | 5.03 | 4.87 | 4.96 | 4.96 | 840,200 |
| Dec 7, 2023 | 5.07 | 5.13 | 5.03 | 5.07 | 5.07 | 486,400 |
| Dec 6, 2023 | 5.10 | 5.20 | 5.09 | 5.11 | 5.11 | 823,700 |
| Dec 5, 2023 | 5.25 | 5.26 | 5.10 | 5.15 | 5.15 | 593,600 |
| Dec 4, 2023 | 5.35 | 5.37 | 5.22 | 5.30 | 5.30 | 737,500 |
| Dec 1, 2023 | 5.25 | 5.46 | 5.16 | 5.45 | 5.45 | 764,700 |
| Nov 30, 2023 | 5.34 | 5.36 | 5.24 | 5.26 | 5.26 | 1,859,000 |
| Nov 29, 2023 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 455,600 |
| Nov 28, 2023 | 5.19 | 5.36 | 5.16 | 5.36 | 5.36 | 712,000 |
| Nov 27, 2023 | 5.12 | 5.24 | 5.07 | 5.12 | 5.12 | 2,277,700 |
| Nov 24, 2023 | 5.00 | 5.10 | 4.99 | 5.02 | 5.02 | 393,600 |
| Nov 23, 2023 | 5.00 | 5.01 | 4.91 | 4.94 | 4.94 | 443,400 |
| Nov 22, 2023 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | 474,600 |
| Nov 21, 2023 | 4.90 | 5.10 | 4.90 | 5.03 | 5.03 | 790,300 |
| Nov 20, 2023 | 4.78 | 4.87 | 4.72 | 4.87 | 4.87 | 326,500 |
| Nov 17, 2023 | 4.86 | 4.93 | 4.80 | 4.86 | 4.86 | 675,700 |
| Nov 16, 2023 | 4.65 | 4.95 | 4.65 | 4.86 | 4.86 | 1,097,000 |
| Nov 15, 2023 | 4.59 | 4.65 | 4.50 | 4.61 | 4.61 | 564,900 |
| Nov 14, 2023 | 4.30 | 4.62 | 4.26 | 4.61 | 4.61 | 976,300 |
| Nov 13, 2023 | 4.11 | 4.26 | 4.11 | 4.19 | 4.19 | 449,800 |
| Nov 10, 2023 | 4.11 | 4.14 | 4.04 | 4.12 | 4.12 | 690,100 |
| Nov 9, 2023 | 4.12 | 4.33 | 4.02 | 4.15 | 4.15 | 1,455,000 |
| Nov 8, 2023 | 4.14 | 4.31 | 4.03 | 4.07 | 4.07 | 1,855,800 |
| Nov 7, 2023 | 3.90 | 3.98 | 3.81 | 3.96 | 3.96 | 509,100 |
| Nov 6, 2023 | 4.13 | 4.13 | 3.97 | 3.97 | 3.97 | 675,600 |
| Nov 3, 2023 | 3.95 | 4.17 | 3.94 | 4.12 | 4.12 | 1,012,100 |
| Nov 2, 2023 | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | 376,600 |
| Nov 1, 2023 | 3.95 | 3.98 | 3.80 | 3.89 | 3.89 | 516,700 |
| Oct 31, 2023 | 3.98 | 4.08 | 3.88 | 3.89 | 3.89 | 1,048,600 |
| Oct 30, 2023 | 4.09 | 4.14 | 3.96 | 3.97 | 3.97 | 672,600 |
| Oct 27, 2023 | 3.90 | 4.02 | 3.87 | 4.01 | 4.01 | 635,800 |
| Oct 26, 2023 | 3.98 | 3.99 | 3.88 | 3.91 | 3.91 | 654,200 |
| Oct 25, 2023 | 3.98 | 4.10 | 3.97 | 3.98 | 3.98 | 492,900 |
| Oct 24, 2023 | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | 493,400 |
| Oct 23, 2023 | 4.15 | 4.18 | 3.96 | 4.07 | 4.07 | 788,100 |
| Oct 20, 2023 | 4.20 | 4.32 | 4.16 | 4.17 | 4.17 | 876,500 |
| Oct 19, 2023 | 4.18 | 4.20 | 4.10 | 4.20 | 4.20 | 593,100 |
| Oct 18, 2023 | 4.21 | 4.29 | 4.14 | 4.18 | 4.18 | 832,800 |
| Oct 17, 2023 | 4.04 | 4.16 | 4.01 | 4.16 | 4.16 | 706,900 |
| Oct 16, 2023 | 4.02 | 4.09 | 3.96 | 4.02 | 4.02 | 678,300 |
| Oct 13, 2023 | 3.95 | 4.10 | 3.95 | 4.03 | 4.03 | 1,356,600 |
| Oct 12, 2023 | 3.93 | 3.98 | 3.76 | 3.80 | 3.80 | 455,500 |
| Oct 11, 2023 | 3.91 | 3.94 | 3.84 | 3.92 | 3.92 | 521,200 |
| Oct 10, 2023 | 3.88 | 3.93 | 3.81 | 3.86 | 3.86 | 670,600 |
| Oct 6, 2023 | 3.76 | 3.89 | 3.76 | 3.83 | 3.83 | 618,100 |
| Oct 5, 2023 | 3.67 | 3.84 | 3.66 | 3.78 | 3.78 | 742,000 |
| Oct 4, 2023 | 3.69 | 3.69 | 3.57 | 3.63 | 3.63 | 586,600 |
| Oct 3, 2023 | 3.57 | 3.69 | 3.57 | 3.64 | 3.64 | 513,700 |
| Oct 2, 2023 | 3.65 | 3.67 | 3.56 | 3.59 | 3.59 | 466,300 |
| Sep 29, 2023 | 3.78 | 3.82 | 3.63 | 3.70 | 3.70 | 398,100 |
| Sep 28, 2023 | 3.59 | 3.69 | 3.59 | 3.68 | 3.68 | 306,300 |
| Sep 27, 2023 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | 496,600 |
| Sep 26, 2023 | 3.73 | 3.78 | 3.63 | 3.63 | 3.63 | 684,700 |
| Sep 25, 2023 | 3.81 | 3.83 | 3.77 | 3.80 | 3.80 | 548,200 |
| Sep 22, 2023 | 3.90 | 3.95 | 3.83 | 3.84 | 3.84 | 264,500 |
| Sep 21, 2023 | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | 257,700 |
| Sep 20, 2023 | 3.95 | 4.03 | 3.93 | 3.95 | 3.95 | 533,500 |
| Sep 19, 2023 | 4.03 | 4.06 | 3.93 | 3.93 | 3.93 | 241,800 |
| Sep 18, 2023 | 4.10 | 4.10 | 4.04 | 4.07 | 4.07 | 253,200 |
| Sep 15, 2023 | 4.02 | 4.14 | 4.02 | 4.11 | 4.11 | 1,305,200 |
| Sep 14, 2023 | 3.89 | 4.01 | 3.87 | 3.97 | 3.97 | 349,700 |
| Sep 13, 2023 | 3.80 | 3.92 | 3.80 | 3.90 | 3.90 | 319,600 |
| Sep 12, 2023 | 3.75 | 3.88 | 3.73 | 3.81 | 3.81 | 277,300 |
| Sep 11, 2023 | 3.82 | 3.89 | 3.80 | 3.82 | 3.82 | 286,700 |
| Sep 8, 2023 | 3.80 | 3.89 | 3.79 | 3.80 | 3.80 | 289,400 |
| Sep 7, 2023 | 3.88 | 3.89 | 3.79 | 3.80 | 3.80 | 265,400 |
| Sep 6, 2023 | 3.91 | 3.95 | 3.84 | 3.88 | 3.88 | 291,800 |
| Sep 5, 2023 | 3.98 | 4.04 | 3.92 | 3.95 | 3.95 | 366,400 |
| Sep 1, 2023 | 4.25 | 4.28 | 4.08 | 4.10 | 4.10 | 512,700 |
| Aug 31, 2023 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | 501,300 |
| Aug 30, 2023 | 4.30 | 4.36 | 4.22 | 4.25 | 4.25 | 372,700 |
| Aug 29, 2023 | 4.15 | 4.29 | 4.14 | 4.28 | 4.28 | 372,200 |
| Aug 28, 2023 | 4.03 | 4.24 | 4.03 | 4.16 | 4.16 | 332,300 |
| Aug 25, 2023 | 4.06 | 4.15 | 4.01 | 4.04 | 4.04 | 237,800 |
| Aug 24, 2023 | 4.08 | 4.19 | 4.03 | 4.10 | 4.10 | 298,800 |
| Aug 23, 2023 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 502,800 |
| Aug 22, 2023 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | 365,700 |
| Aug 21, 2023 | 3.91 | 3.98 | 3.86 | 3.95 | 3.95 | 227,900 |
| Aug 18, 2023 | 3.86 | 3.88 | 3.81 | 3.85 | 3.85 | 307,600 |
| Aug 17, 2023 | 3.86 | 3.91 | 3.83 | 3.86 | 3.86 | 421,500 |
| Aug 16, 2023 | 3.95 | 3.97 | 3.84 | 3.86 | 3.86 | 571,800 |
| Aug 15, 2023 | 4.03 | 4.07 | 3.96 | 3.96 | 3.96 | 537,400 |
| Aug 14, 2023 | 4.03 | 4.05 | 3.95 | 4.03 | 4.03 | 278,600 |
| Aug 11, 2023 | 3.95 | 4.08 | 3.94 | 4.04 | 4.04 | 717,500 |
| Aug 10, 2023 | 4.32 | 4.36 | 3.85 | 3.90 | 3.90 | 1,724,800 |
| Aug 9, 2023 | 4.40 | 4.44 | 4.37 | 4.42 | 4.42 | 216,500 |
| Aug 8, 2023 | 4.37 | 4.44 | 4.32 | 4.43 | 4.43 | 256,500 |
| Aug 4, 2023 | 4.41 | 4.53 | 4.41 | 4.48 | 4.48 | 247,100 |
| Aug 3, 2023 | 4.37 | 4.40 | 4.31 | 4.38 | 4.38 | 283,700 |
| Aug 2, 2023 | 4.51 | 4.51 | 4.34 | 4.41 | 4.41 | 245,100 |
| Aug 1, 2023 | 4.60 | 4.63 | 4.50 | 4.53 | 4.53 | 289,900 |
| Jul 31, 2023 | 4.61 | 4.72 | 4.59 | 4.70 | 4.70 | 509,300 |
| Jul 28, 2023 | 4.63 | 4.63 | 4.55 | 4.59 | 4.59 | 224,800 |
| Jul 27, 2023 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | 442,600 |
| Jul 26, 2023 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | 200,800 |
| Jul 25, 2023 | 4.74 | 4.83 | 4.73 | 4.82 | 4.82 | 368,500 |
| Jul 24, 2023 | 4.80 | 4.80 | 4.68 | 4.69 | 4.69 | 342,600 |
| Jul 21, 2023 | 4.87 | 4.92 | 4.80 | 4.83 | 4.83 | 220,500 |
| Jul 20, 2023 | 5.02 | 5.06 | 4.88 | 4.88 | 4.88 | 440,800 |
| Jul 19, 2023 | 5.06 | 5.13 | 5.02 | 5.06 | 5.06 | 354,700 |
| Jul 18, 2023 | 4.88 | 5.10 | 4.88 | 5.07 | 5.07 | 603,600 |
| Jul 17, 2023 | 4.70 | 4.88 | 4.60 | 4.87 | 4.87 | 268,800 |
| Jul 14, 2023 | 4.60 | 4.82 | 4.60 | 4.76 | 4.76 | 766,000 |
| Jul 13, 2023 | 4.60 | 4.65 | 4.47 | 4.60 | 4.60 | 536,500 |
| Jul 12, 2023 | 4.23 | 4.62 | 4.23 | 4.60 | 4.60 | 797,200 |
| Jul 11, 2023 | 4.26 | 4.27 | 4.13 | 4.17 | 4.17 | 438,200 |
| Jul 10, 2023 | 4.15 | 4.24 | 4.08 | 4.24 | 4.24 | 383,700 |
| Jul 7, 2023 | 4.15 | 4.27 | 4.13 | 4.19 | 4.19 | 379,300 |
| Jul 6, 2023 | 4.22 | 4.26 | 4.11 | 4.12 | 4.12 | 307,600 |
| Jul 5, 2023 | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | 254,600 |
| Jul 4, 2023 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 118,700 |
| Jun 30, 2023 | 4.25 | 4.31 | 4.21 | 4.31 | 4.31 | 387,000 |
| Jun 29, 2023 | 4.10 | 4.25 | 4.08 | 4.24 | 4.24 | 236,300 |
| Jun 28, 2023 | 4.09 | 4.17 | 4.08 | 4.14 | 4.14 | 236,800 |
| Jun 27, 2023 | 4.19 | 4.22 | 4.08 | 4.14 | 4.14 | 306,900 |
| Jun 26, 2023 | 4.08 | 4.18 | 4.05 | 4.16 | 4.16 | 274,500 |
| Jun 23, 2023 | 4.10 | 4.18 | 4.03 | 4.05 | 4.05 | 206,800 |
| Jun 22, 2023 | 4.05 | 4.07 | 4.02 | 4.03 | 4.03 | 274,800 |
| Jun 21, 2023 | 4.13 | 4.13 | 4.05 | 4.11 | 4.11 | 367,600 |
| Jun 20, 2023 | 4.31 | 4.33 | 4.14 | 4.14 | 4.14 | 292,800 |
| Jun 19, 2023 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | 113,700 |
| Jun 16, 2023 | 4.34 | 4.45 | 4.28 | 4.42 | 4.42 | 795,600 |
| Jun 15, 2023 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | 165,900 |
| Jun 14, 2023 | 4.54 | 4.56 | 4.39 | 4.44 | 4.44 | 378,600 |
| Jun 13, 2023 | 4.70 | 4.73 | 4.50 | 4.50 | 4.50 | 572,800 |
| Jun 12, 2023 | 4.63 | 4.64 | 4.51 | 4.64 | 4.64 | 791,300 |
| Jun 9, 2023 | 4.68 | 4.71 | 4.61 | 4.67 | 4.67 | 482,000 |
| Jun 8, 2023 | 4.73 | 4.77 | 4.71 | 4.72 | 4.72 | 342,500 |
| Jun 7, 2023 | 4.79 | 4.89 | 4.65 | 4.65 | 4.65 | 727,800 |
| Jun 6, 2023 | 4.72 | 4.79 | 4.67 | 4.78 | 4.78 | 579,200 |
| Jun 5, 2023 | 4.63 | 4.76 | 4.60 | 4.74 | 4.74 | 341,200 |
| Jun 2, 2023 | 4.74 | 4.77 | 4.62 | 4.67 | 4.67 | 455,700 |
| Jun 1, 2023 | 4.52 | 4.79 | 4.51 | 4.74 | 4.74 | 550,800 |
| May 31, 2023 | 4.41 | 4.52 | 4.40 | 4.50 | 4.50 | 603,700 |
| May 30, 2023 | 4.43 | 4.48 | 4.37 | 4.40 | 4.40 | 315,600 |
| May 29, 2023 | 4.43 | 4.44 | 4.39 | 4.44 | 4.44 | 95,700 |
| May 26, 2023 | 4.47 | 4.50 | 4.42 | 4.45 | 4.45 | 242,700 |
| May 25, 2023 | 4.42 | 4.47 | 4.38 | 4.41 | 4.41 | 395,000 |
| May 24, 2023 | 4.61 | 4.61 | 4.42 | 4.42 | 4.42 | 495,700 |
| May 23, 2023 | 4.60 | 4.64 | 4.55 | 4.61 | 4.61 | 298,900 |
| May 19, 2023 | 4.61 | 4.70 | 4.58 | 4.65 | 4.65 | 478,900 |
| May 18, 2023 | 4.68 | 4.68 | 4.50 | 4.59 | 4.59 | 740,200 |
| May 17, 2023 | 4.78 | 4.81 | 4.68 | 4.74 | 4.74 | 444,500 |
| May 16, 2023 | 4.62 | 5.00 | 4.59 | 4.83 | 4.83 | 991,900 |
| May 15, 2023 | 4.69 | 4.76 | 4.68 | 4.70 | 4.70 | 385,200 |
| May 12, 2023 | 4.68 | 4.77 | 4.63 | 4.70 | 4.70 | 569,300 |
| May 11, 2023 | 4.69 | 4.74 | 4.63 | 4.68 | 4.68 | 796,600 |
| May 10, 2023 | 5.05 | 5.06 | 4.70 | 4.75 | 4.75 | 810,700 |
| May 9, 2023 | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | 876,200 |
| May 8, 2023 | 5.23 | 5.30 | 5.18 | 5.20 | 5.20 | 421,400 |
| May 5, 2023 | 5.20 | 5.29 | 5.07 | 5.27 | 5.27 | 866,800 |
| May 4, 2023 | 5.23 | 5.36 | 5.21 | 5.31 | 5.31 | 602,400 |
| May 3, 2023 | 5.21 | 5.27 | 5.16 | 5.22 | 5.22 | 539,700 |
| May 2, 2023 | 5.05 | 5.22 | 4.91 | 5.22 | 5.22 | 861,500 |
| May 1, 2023 | 5.21 | 5.27 | 5.06 | 5.06 | 5.06 | 489,400 |
| Apr 28, 2023 | 5.06 | 5.13 | 5.01 | 5.08 | 5.08 | 1,592,900 |
| Apr 27, 2023 | 5.03 | 5.07 | 4.95 | 5.07 | 5.07 | 471,200 |
| Apr 26, 2023 | 5.00 | 5.14 | 5.00 | 5.05 | 5.05 | 639,400 |
| Apr 25, 2023 | 4.98 | 5.07 | 4.92 | 5.05 | 5.05 | 569,900 |
Related Tickers
PAAS.TO Pan American Silver Corp.
25.91
+1.53%
EQX.TO Equinox Gold Corp.
7.16
-0.69%
BTO.TO B2Gold Corp.
3.5200
+1.44%
AGI.TO Alamos Gold Inc.
20.50
-1.44%
SSRM.TO SSR Mining Inc.
7.52
+0.53%
AEM.TO Agnico Eagle Mines Limited
88.72
+1.67%
IMG.TO IAMGOLD Corporation
5.07
+2.42%
WPM.TO Wheaton Precious Metals Corp.
73.41
+1.97%
SSL.TO Sandstorm Gold Ltd.
7.49
+1.63%
K.TO Kinross Gold Corporation
9.20
+1.77%