U.S. Markets closed

Fortuna Silver Mines Inc. (F4S.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.196+0.14 (+3.45%)
At close: 8:00AM CEST
People also watch
FMV.FSII.FS9Y.FZSV.FEJD.F
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.204.204.204.204.20-
May 25, 20174.024.064.024.064.06500
May 24, 20174.074.074.004.004.005,000
May 23, 20174.114.234.104.184.185,865
May 22, 20173.983.983.983.983.98-
May 19, 20174.044.044.044.044.04-
May 18, 20174.184.284.184.284.281,040
May 17, 20174.044.144.044.134.13250
May 16, 20174.114.114.114.114.111,000
May 15, 20174.014.184.014.074.074,500
May 12, 20174.014.204.014.114.114,695
May 11, 20173.904.063.904.064.06800
May 10, 20173.823.933.823.933.931,500
May 09, 20173.833.933.833.933.931,278
May 08, 20173.893.993.803.803.8014,076
May 05, 20173.833.973.833.973.973,265
May 04, 20174.014.013.813.853.853,050
May 03, 20174.004.104.004.104.1020,000
May 02, 20174.264.264.074.074.077,043
Apr 28, 20174.054.264.054.264.2614,400
Apr 27, 20174.204.304.044.044.0422,133
Apr 26, 20174.124.274.124.224.223,230
Apr 25, 20174.434.494.154.154.1512,480
Apr 24, 20174.704.704.434.434.4322,265
Apr 21, 20174.624.774.624.734.7314,410
Apr 20, 20174.534.624.534.624.62850
Apr 19, 20174.834.834.654.654.652,295
Apr 18, 20175.045.044.794.904.907,429
Apr 13, 20175.035.145.035.045.042,500
Apr 12, 20174.995.104.995.105.10600
Apr 11, 20174.964.964.964.964.96-
Apr 10, 20174.964.984.844.844.84660
Apr 07, 20175.085.314.915.035.037,345
Apr 06, 20174.985.074.985.075.07300
Apr 05, 20175.005.004.904.904.901,500
Apr 04, 20174.845.084.845.085.08810
Apr 03, 20174.914.974.824.974.9710,509
Mar 31, 20174.544.634.544.634.63100
Mar 30, 20174.574.714.574.644.641,620
Mar 29, 20174.514.514.514.514.51-
Mar 28, 20174.654.754.654.754.751,502
Mar 27, 20174.744.774.704.774.771,704
Mar 24, 20174.634.674.634.674.672,800
Mar 23, 20174.664.664.594.594.591,300
Mar 22, 20174.804.844.804.844.84500
Mar 21, 20174.754.854.754.814.811,815
Mar 20, 20174.684.874.684.764.761,960
Mar 17, 20175.045.145.045.145.141,000
Mar 16, 20175.115.315.115.145.142,400
Mar 15, 20174.744.844.724.724.725,500
Mar 14, 20174.994.994.994.994.99-
Mar 13, 20174.815.114.815.115.115,000
Mar 10, 20174.654.794.654.794.79860
Mar 09, 20174.654.664.644.644.643,215
Mar 08, 20174.694.704.694.704.70450
Mar 07, 20174.664.764.664.704.701,800
Mar 06, 20174.935.034.924.924.921,178
Mar 03, 20174.864.894.804.844.841,880
Mar 02, 20175.435.534.974.974.971,910
Mar 01, 20175.315.345.315.345.341,300
Feb 28, 20175.065.465.065.385.3812,000
Feb 27, 20175.745.785.505.505.507,037
Feb 24, 20176.066.176.016.016.014,840
Feb 23, 20175.915.915.915.915.91-
Feb 22, 20176.016.115.805.805.804,900
Feb 21, 20175.936.055.936.056.053,700
Feb 20, 20175.946.035.935.935.933,150
Feb 17, 20176.006.126.006.066.066,450
Feb 16, 20175.986.075.976.076.071,050
Feb 15, 20176.066.065.975.975.971,450
Feb 14, 20176.066.066.006.006.001,000
Feb 13, 20176.226.226.166.166.161,220
Feb 10, 20175.946.085.946.086.08250
Feb 09, 20176.136.136.136.136.13-
Feb 08, 20176.176.366.176.246.241,480
Feb 07, 20176.176.476.156.476.472,620
Feb 06, 20175.815.975.815.915.91905
Feb 03, 20175.805.805.795.795.79100
Feb 02, 20175.785.975.785.975.97205
Feb 01, 20175.705.785.705.785.78500
Jan 31, 20175.655.795.655.795.793,359
Jan 30, 20175.715.715.715.715.71-
Jan 27, 20175.575.775.575.775.77200
Jan 26, 20175.735.835.735.835.831,000
Jan 25, 20175.685.855.665.665.669,770
Jan 24, 20176.106.105.855.855.851,312
Jan 23, 20176.276.286.276.286.28997
Jan 20, 20176.016.206.016.206.202,300
Jan 19, 20176.146.216.026.216.21753
Jan 18, 20176.336.426.266.266.261,153
Jan 17, 20176.056.406.056.396.395,200
Jan 16, 20176.056.126.056.126.121,000
Jan 13, 20175.895.895.895.895.89-
Jan 12, 20176.046.226.046.226.22400
Jan 11, 20176.136.136.136.136.13-
Jan 10, 20176.026.126.026.126.121,677
Jan 09, 20176.016.016.016.016.01980
Jan 06, 20176.146.215.905.905.902,309
Jan 05, 20175.786.255.786.256.252,620
Jan 04, 20175.815.935.815.835.832,120
*Close price adjusted for dividends and splits.
Loading more data...