Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On FVI.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Fortuna Silver Mines Inc. (FVI.TO)

-Toronto
4.16 Down 0.15(3.48%) Apr 17, 3:59PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20062.102.172.052.15338,8002.15
Apr 17, 20061.952.101.952.10200,1002.10
Apr 13, 20061.791.861.751.8394,1001.83
Apr 12, 20061.741.841.681.84271,2001.84
Apr 11, 20061.761.851.701.72263,0001.72
Apr 10, 20062.052.051.701.78753,6001.78
Apr 7, 20062.002.051.911.99159,1001.99
Apr 6, 20062.062.091.962.05645,7002.05
Apr 5, 20062.102.141.901.98421,2001.98
Apr 4, 20062.202.201.982.09423,1002.09
Apr 3, 20062.302.302.192.28309,9002.28
Mar 31, 20062.262.292.052.20536,0002.20
Mar 30, 20062.432.452.272.29338,1002.29
Mar 29, 20062.402.402.322.38172,1002.38
Mar 28, 20062.522.522.382.39488,3002.39
Mar 27, 20062.402.532.282.461,037,4002.46
Mar 24, 20062.302.372.282.36292,5002.36
Mar 23, 20062.232.302.192.29272,6002.29
Mar 22, 20062.202.232.202.2346,3002.23
Mar 21, 20062.172.252.112.20170,3002.20
Mar 20, 20062.252.252.142.1477,5002.14
Mar 17, 20062.142.272.142.23161,4002.23
Mar 16, 20062.192.252.062.24265,2002.24
Mar 15, 20062.002.191.992.19206,6002.19
Mar 14, 20062.012.041.951.9875,1001.98
Mar 13, 20062.002.051.961.9989,2001.99
Mar 10, 20062.032.031.911.98748,8001.98
Mar 9, 20062.002.021.961.97116,9001.97
Mar 8, 20062.002.041.821.92355,4001.92
Mar 7, 20062.102.152.052.08342,3002.08
Mar 6, 20062.042.202.002.07446,2002.07
Mar 3, 20061.962.051.911.97863,1001.97
Mar 2, 20061.801.991.761.981,449,7001.98
Mar 1, 20061.791.821.601.741,917,6001.74
Feb 28, 20061.781.791.711.75567,9001.75
Feb 27, 20061.601.721.601.70378,9001.70
Feb 24, 20061.651.691.551.63193,3001.63
Feb 23, 20061.651.701.591.63312,3001.63
Feb 22, 20061.401.591.381.59657,8001.59
Feb 21, 20061.381.411.361.39213,3001.39
Feb 20, 20061.351.381.341.38248,1001.38
Feb 17, 20061.351.351.321.3574,5001.35
Feb 16, 20061.281.331.281.3375,4001.33
Feb 15, 20061.351.351.281.2844,0001.28
Feb 14, 20061.321.351.281.3558,5001.35
Feb 13, 20061.351.361.321.32105,8001.32
Feb 10, 20061.341.351.291.35157,2001.35
Feb 9, 20061.321.351.301.33139,4001.33
Feb 8, 20061.351.351.251.30195,0001.30
Feb 7, 20061.371.371.321.35345,2001.35
Feb 6, 20061.381.381.361.37246,9001.37
Feb 3, 20061.401.401.351.3586,5001.35
Feb 2, 20061.441.441.411.42166,7001.42
Feb 1, 20061.421.431.351.43349,9001.43
Jan 31, 20061.411.451.401.43688,6001.43
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in CAD.