U.S. markets close in 4 hours 7 minutes

Fortuna Silver Mines Inc. (FSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.36-0.16 (-2.53%)
As of 11:52AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20216.456.576.346.366.361,608,505
May 11, 20216.176.526.056.526.524,033,000
May 10, 20216.616.696.236.266.265,772,500
May 07, 20216.536.586.366.456.454,106,400
May 06, 20216.286.486.246.446.444,623,100
May 05, 20216.186.216.056.216.212,245,100
May 04, 20216.426.436.086.176.174,882,700
May 03, 20216.116.436.116.396.398,024,700
Apr 30, 20216.026.115.906.036.035,054,200
Apr 29, 20216.186.195.896.066.069,046,600
Apr 28, 20216.116.235.936.146.149,921,500
Apr 27, 20216.526.566.096.116.119,583,900
Apr 26, 20217.117.256.326.386.3818,623,500
Apr 23, 20217.837.867.627.717.711,351,200
Apr 22, 20217.907.917.637.677.672,346,200
Apr 21, 20217.647.987.587.967.962,764,500
Apr 20, 20217.457.637.397.567.561,534,000
Apr 19, 20217.717.737.457.537.531,559,700
Apr 16, 20217.907.907.627.707.702,099,300
Apr 15, 20217.347.887.327.737.733,756,600
Apr 14, 20217.457.477.207.217.211,624,300
Apr 13, 20217.377.537.357.447.441,954,100
Apr 12, 20217.287.367.127.167.161,589,600
Apr 09, 20217.237.397.197.337.331,945,900
Apr 08, 20217.157.497.117.477.473,193,300
Apr 07, 20217.107.106.916.956.951,707,300
Apr 06, 20216.787.216.767.107.103,192,200
Apr 05, 20216.766.876.656.726.721,640,000
Apr 01, 20216.586.796.566.756.751,785,600
Mar 31, 20216.086.536.056.476.473,223,500
Mar 30, 20216.056.135.896.016.014,611,900
Mar 29, 20216.656.666.196.296.294,814,000
Mar 26, 20216.636.696.536.686.681,971,600
Mar 25, 20216.446.646.376.566.562,372,100
Mar 24, 20216.766.766.516.536.532,151,500
Mar 23, 20217.017.026.626.686.682,912,400
Mar 22, 20217.247.377.057.067.062,230,400
Mar 19, 20217.317.387.197.267.263,026,800
Mar 18, 20217.357.577.257.297.292,711,000
Mar 17, 20217.207.687.117.517.512,698,500
Mar 16, 20217.427.447.227.297.292,043,300
Mar 15, 20217.277.507.237.497.493,025,900
Mar 12, 20217.077.246.897.207.202,391,000
Mar 11, 20216.957.256.957.227.223,411,700
Mar 10, 20216.936.986.786.876.872,901,500
Mar 09, 20216.987.176.756.916.913,225,100
Mar 08, 20216.686.786.526.546.542,585,900
Mar 05, 20216.756.756.266.686.684,410,300
Mar 04, 20217.047.136.556.756.755,551,300
Mar 03, 20217.207.256.977.067.063,020,900
Mar 02, 20217.257.557.187.407.403,407,200
Mar 01, 20217.637.777.147.187.184,440,200
Feb 26, 20217.727.847.187.537.535,204,400
Feb 25, 20218.298.527.847.967.964,600,100
Feb 24, 20218.038.447.868.398.393,377,800
Feb 23, 20217.908.127.608.108.104,428,900
Feb 22, 20217.438.177.378.078.075,923,300
Feb 19, 20217.467.617.237.307.303,334,000
Feb 18, 20217.597.737.257.367.362,745,600
Feb 17, 20217.477.647.357.607.602,387,100
Feb 16, 20217.567.837.457.637.632,953,500
Feb 12, 20217.417.777.237.657.652,424,000
Feb 11, 20217.597.727.407.477.472,160,500
Feb 10, 20217.697.777.397.577.572,230,300
Feb 09, 20217.807.807.527.647.642,355,700
Feb 08, 20217.767.867.687.747.742,728,400
Feb 05, 20217.487.687.367.607.603,112,300
Feb 04, 20217.297.396.947.357.353,642,300
Feb 03, 20217.907.917.447.497.493,203,500
Feb 02, 20218.328.467.577.697.698,142,300
Feb 01, 20219.369.858.609.139.1316,156,000
Jan 29, 20218.448.467.667.787.787,820,100
Jan 28, 20217.828.427.217.627.6211,488,600
Jan 27, 20216.906.956.576.706.704,208,100
Jan 26, 20216.947.186.857.077.073,519,100
Jan 25, 20217.247.306.786.886.884,031,600
Jan 22, 20217.047.266.937.167.163,287,100
Jan 21, 20217.707.747.167.347.344,048,500
Jan 20, 20217.537.767.367.687.684,270,900
Jan 19, 20217.697.737.347.437.433,899,900
Jan 15, 20217.998.117.527.557.555,163,800
Jan 14, 20218.348.548.208.248.243,585,900
Jan 13, 20218.578.598.258.288.282,450,100
Jan 12, 20218.618.618.248.588.583,065,500
Jan 11, 20218.308.708.278.538.532,716,900
Jan 08, 20219.009.158.368.658.655,828,900
Jan 07, 20219.229.549.129.339.333,574,500
Jan 06, 20219.489.579.049.399.395,859,700
Jan 05, 20219.399.699.039.549.546,090,800
Jan 04, 20218.739.428.629.239.238,738,700
Dec 31, 20208.348.398.088.248.243,779,300
Dec 30, 20207.688.277.678.258.254,153,300
Dec 29, 20207.667.877.487.647.643,588,000
Dec 28, 20207.758.007.627.657.653,326,700
Dec 24, 20207.517.617.397.557.55990,400
Dec 23, 20207.467.677.397.487.482,277,500
Dec 22, 20207.767.837.287.337.334,344,400
Dec 21, 20207.427.807.377.767.763,634,100
Dec 18, 20207.477.577.267.347.343,481,200
Dec 17, 20207.177.497.157.487.483,928,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...