U.S. Markets closed

Fortuna Silver Mines Inc. (FSM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.11+0.35 (+7.35%)
At close: 4:02PM EDT
People also watch
EXKPVGAGGPLFNV
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174.855.134.765.115.112,131,200
Jun 22, 20174.764.844.694.764.761,947,600
Jun 21, 20174.634.734.614.704.701,840,600
Jun 20, 20174.694.704.564.634.631,019,600
Jun 19, 20174.684.834.654.664.661,557,300
Jun 16, 20174.724.824.624.714.7114,165,500
Jun 15, 20174.744.914.674.724.722,596,800
Jun 14, 20175.115.194.754.834.834,094,000
Jun 13, 20174.935.084.885.025.021,526,200
Jun 12, 20174.855.064.784.964.962,339,900
Jun 09, 20174.884.954.824.864.861,469,200
Jun 08, 20175.125.124.935.005.001,602,400
Jun 07, 20175.065.194.985.185.182,260,300
Jun 06, 20174.935.204.905.135.133,155,300
Jun 05, 20174.764.854.654.854.851,804,500
Jun 02, 20174.824.824.664.674.671,123,800
Jun 01, 20174.684.754.644.724.721,331,200
May 31, 20174.724.794.624.714.711,173,900
May 30, 20174.734.804.674.714.711,416,600
May 26, 20174.844.924.704.714.711,636,900
May 25, 20174.504.804.414.744.742,790,400
May 24, 20174.574.644.254.374.373,645,000
May 23, 20174.664.754.514.634.633,047,100
May 22, 20174.564.724.564.674.671,503,700
May 19, 20174.614.684.504.534.531,516,500
May 18, 20174.714.714.514.544.541,906,800
May 17, 20174.654.844.614.724.722,030,100
May 16, 20174.564.604.454.534.531,325,400
May 15, 20174.554.594.404.554.551,993,100
May 12, 20174.524.554.364.434.431,790,900
May 11, 20174.334.474.334.434.431,315,000
May 10, 20174.254.364.204.324.321,324,700
May 09, 20174.204.224.114.214.211,394,200
May 08, 20174.264.284.114.254.251,097,900
May 05, 20174.194.314.174.254.251,257,600
May 04, 20174.294.334.134.164.162,089,600
May 03, 20174.434.494.324.374.372,243,800
May 02, 20174.444.544.384.424.422,160,400
May 01, 20174.564.574.364.454.451,814,700
Apr 28, 20174.504.664.464.614.611,951,800
Apr 27, 20174.604.614.374.474.472,463,100
Apr 26, 20174.524.704.434.614.613,365,600
Apr 25, 20174.734.764.414.624.623,422,800
Apr 24, 20174.924.934.814.824.821,537,300
Apr 21, 20175.045.114.925.005.002,309,100
Apr 20, 20174.965.064.905.025.021,835,600
Apr 19, 20175.095.124.794.944.943,117,200
Apr 18, 20175.165.215.115.155.151,572,800
Apr 17, 20175.235.285.015.155.152,246,500
Apr 13, 20175.385.415.215.235.231,853,200
Apr 12, 20175.365.435.275.415.411,197,300
Apr 11, 20175.385.455.305.355.351,313,700
Apr 10, 20175.265.325.185.295.291,053,500
Apr 07, 20175.585.585.235.315.311,307,300
Apr 06, 20175.365.485.305.445.441,077,100
Apr 05, 20175.315.445.215.375.372,103,200
Apr 04, 20175.275.395.225.355.351,157,700
Apr 03, 20175.195.395.145.225.222,134,700
Mar 31, 20175.055.245.055.205.202,068,700
Mar 30, 20174.924.974.854.904.90648,800
Mar 29, 20174.895.034.874.964.961,008,000
Mar 28, 20175.095.144.804.934.932,187,700
Mar 27, 20175.135.145.015.115.111,172,100
Mar 24, 20175.035.104.965.025.021,025,800
Mar 23, 20175.085.174.915.055.052,209,000
Mar 22, 20175.255.255.055.085.081,220,200
Mar 21, 20175.205.395.125.235.231,963,300
Mar 20, 20175.165.245.095.185.181,798,400
Mar 17, 20175.485.515.105.145.144,391,400
Mar 16, 20175.765.775.415.455.451,400,900
Mar 15, 20175.185.604.995.545.543,622,300
Mar 14, 20175.335.425.035.085.081,816,200
Mar 13, 20175.265.455.215.355.352,179,600
Mar 10, 20174.985.254.975.195.191,627,500
Mar 09, 20174.874.974.844.894.891,009,000
Mar 08, 20174.925.024.854.874.871,161,000
Mar 07, 20174.895.084.845.025.021,465,700
Mar 06, 20175.255.284.914.994.992,592,200
Mar 03, 20175.145.325.005.305.301,745,500
Mar 02, 20175.535.685.115.155.152,107,700
Mar 01, 20175.485.855.455.775.771,930,000
Feb 28, 20175.535.785.495.645.641,643,200
Feb 27, 20176.086.145.345.405.403,518,000
Feb 24, 20176.536.556.096.126.121,837,400
Feb 23, 20176.426.556.386.456.451,898,500
Feb 22, 20176.366.376.096.286.281,929,000
Feb 21, 20176.306.516.186.396.391,348,900
Feb 17, 20176.416.456.336.356.352,105,600
Feb 16, 20176.456.506.366.446.441,724,700
Feb 15, 20176.346.506.316.386.381,328,600
Feb 14, 20176.636.646.316.456.451,486,100
Feb 13, 20176.586.666.446.486.481,235,100
Feb 10, 20176.266.706.236.666.661,872,200
Feb 09, 20176.586.606.286.366.361,962,900
Feb 08, 20176.756.866.476.586.582,012,000
Feb 07, 20176.666.876.516.656.652,346,100
Feb 06, 20176.376.696.276.686.683,655,800
Feb 03, 20176.276.366.216.306.301,163,800
Feb 02, 20176.376.456.246.286.282,223,700
Feb 01, 20176.176.306.136.266.261,518,900
*Close price adjusted for dividends and splits.
Loading more data...