U.S. Markets open in 1 hr 12 mins

Fortuna Silver Mines Inc. (FVI.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
6.10-0.01 (-0.16%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20176.056.166.016.106.10191,900
Jul 19, 20176.126.196.046.116.11285,100
Jul 18, 20176.306.306.116.136.13276,600
Jul 17, 20176.206.306.146.176.17358,400
Jul 14, 20176.106.206.006.036.03325,000
Jul 13, 20176.076.085.945.975.97382,900
Jul 12, 20176.156.236.046.046.04461,500
Jul 11, 20176.006.135.876.116.11395,100
Jul 10, 20175.716.025.666.006.00441,600
Jul 07, 20175.905.925.705.785.78509,100
Jul 06, 20176.066.095.875.965.96503,700
Jul 05, 20176.016.215.986.076.07508,600
Jul 04, 20176.226.226.016.046.04351,200
Jun 30, 20176.336.446.276.356.35365,600
Jun 29, 20176.506.576.326.356.35354,600
Jun 28, 20176.636.666.506.626.62242,000
Jun 27, 20176.766.796.546.596.591,403,200
Jun 26, 20176.656.786.556.716.71407,000
Jun 23, 20176.446.806.336.766.76885,000
Jun 22, 20176.336.396.236.286.282,086,800
Jun 21, 20176.156.296.146.256.251,558,900
Jun 20, 20176.166.236.076.156.15345,500
Jun 19, 20176.236.376.156.166.16389,700
Jun 16, 20176.286.356.126.316.311,399,100
Jun 15, 20176.326.516.206.276.271,613,100
Jun 14, 20176.806.846.316.396.391,107,400
Jun 13, 20176.546.726.456.636.63480,000
Jun 12, 20176.526.806.446.606.60651,600
Jun 09, 20176.596.646.496.556.55477,100
Jun 08, 20176.986.986.676.736.73486,400
Jun 07, 20176.807.006.716.996.99688,100
Jun 06, 20176.646.996.606.876.871,185,600
Jun 05, 20176.366.536.296.516.51584,200
Jun 02, 20176.506.506.306.316.31496,900
Jun 01, 20176.326.426.286.386.38422,200
May 31, 20176.366.466.256.376.37486,000
May 30, 20176.466.486.296.336.33340,000
May 29, 20176.396.506.376.476.47185,500
May 26, 20176.516.626.336.356.35593,800
May 25, 20176.006.475.956.416.41922,300
May 24, 20176.216.285.735.855.851,121,100
May 23, 20176.176.406.096.236.231,152,800
May 19, 20176.276.356.096.106.10396,000
May 18, 20176.406.406.146.186.18706,000
May 17, 20176.306.576.286.426.42711,200
May 16, 20176.306.306.056.176.17392,300
May 15, 20176.206.266.016.236.23532,100
May 12, 20176.146.225.996.076.07500,900
May 11, 20175.956.135.946.056.05420,000
May 10, 20175.855.965.755.895.89471,500
May 09, 20175.765.795.655.775.77354,000
May 08, 20175.855.855.655.805.80360,600
May 05, 20175.765.915.745.825.82253,900
May 04, 20175.875.935.695.735.73474,200
May 03, 20176.056.145.935.985.98410,400
May 02, 20176.086.236.016.056.05719,500
May 01, 20176.236.235.966.066.06525,000
Apr 28, 20176.106.366.106.276.27426,000
Apr 27, 20176.256.255.966.076.07615,000
Apr 26, 20176.186.386.026.286.28974,300
Apr 25, 20176.416.456.016.196.19932,400
Apr 24, 20176.626.666.496.516.51387,500
Apr 21, 20176.786.906.656.736.73614,500
Apr 20, 20176.696.816.616.746.74484,200
Apr 19, 20176.836.896.466.626.62883,600
Apr 18, 20176.896.976.836.896.89432,000
Apr 17, 20176.987.006.686.836.83636,600
Apr 13, 20177.187.186.946.986.98593,300
Apr 12, 20177.177.207.027.177.17278,800
Apr 11, 20177.177.267.077.147.14412,500
Apr 10, 20177.037.116.927.067.06271,600
Apr 07, 20177.447.447.017.127.12443,200
Apr 06, 20177.227.357.127.327.32402,500
Apr 05, 20177.097.307.007.217.21805,300
Apr 04, 20177.077.247.007.157.15291,200
Apr 03, 20176.907.226.876.996.99505,100
Mar 31, 20176.726.976.726.926.92795,500
Mar 30, 20176.566.606.466.526.52173,000
Mar 29, 20176.586.716.546.626.62340,700
Mar 28, 20176.816.876.436.606.60481,500
Mar 27, 20176.856.886.716.846.84468,200
Mar 24, 20176.726.826.656.726.72223,400
Mar 23, 20176.816.896.556.746.74409,400
Mar 22, 20177.037.046.736.776.77531,000
Mar 21, 20176.877.196.797.017.01652,300
Mar 20, 20176.876.996.806.916.91814,300
Mar 17, 20177.357.356.796.796.791,522,000
Mar 16, 20177.647.677.217.317.31425,400
Mar 15, 20176.947.466.717.377.37964,600
Mar 14, 20177.187.316.806.856.85642,700
Mar 13, 20177.067.327.017.217.21522,600
Mar 10, 20176.687.076.687.007.00427,300
Mar 09, 20176.586.716.566.616.61410,100
Mar 08, 20176.646.746.556.576.57374,600
Mar 07, 20176.556.816.506.726.72565,100
Mar 06, 20177.037.076.586.686.68609,800
Mar 03, 20176.917.126.727.077.07655,100
Mar 02, 20177.507.596.856.916.91928,900
Mar 01, 20177.387.797.277.717.71717,000
Feb 28, 20177.297.637.257.537.53986,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...