FVI.TO - Fortuna Silver Mines Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20175.385.485.315.455.45546,600
Nov 16, 20175.265.315.215.265.26177,600
Nov 15, 20175.205.355.195.255.25217,000
Nov 14, 20175.255.325.155.175.17216,000
Nov 13, 20175.175.355.135.305.30293,800
Nov 10, 20175.485.485.155.175.17397,500
Nov 09, 20175.375.555.365.485.48271,500
Nov 08, 20175.525.575.415.475.47292,100
Nov 07, 20175.495.515.425.485.48131,500
Nov 06, 20175.405.555.375.515.51248,900
Nov 03, 20175.535.545.335.355.35263,000
Nov 02, 20175.525.635.475.515.51177,300
Nov 01, 20175.485.595.475.515.51192,600
Oct 31, 20175.555.555.415.435.43266,900
Oct 30, 20175.535.625.515.575.57150,100
Oct 27, 20175.475.585.385.545.54253,700
Oct 26, 20175.715.715.495.495.49284,000
Oct 25, 20175.755.815.685.705.70294,700
Oct 24, 20175.825.895.635.765.76315,900
Oct 23, 20175.445.885.395.835.83689,400
Oct 20, 20175.455.545.415.495.49220,900
Oct 19, 20175.535.565.455.475.47172,400
Oct 18, 20175.565.625.495.505.50166,300
Oct 17, 20175.555.625.515.605.60226,400
Oct 16, 20175.855.855.555.585.58576,500
Oct 13, 20175.845.885.765.805.80433,000
Oct 12, 20175.865.885.745.795.79294,200
Oct 11, 20175.945.955.745.885.88299,500
Oct 10, 20176.046.095.815.915.91472,900
Oct 06, 20175.735.845.605.825.82295,400
Oct 05, 20175.725.835.725.755.75296,200
Oct 04, 20175.625.745.605.725.72240,300
Oct 03, 20175.605.675.565.565.56271,100
Oct 02, 20175.455.685.455.595.59209,600
Sep 29, 20175.525.555.455.465.46243,600
Sep 28, 20175.455.575.425.525.52387,300
Sep 27, 20175.605.635.435.435.43458,800
Sep 26, 20175.775.855.615.625.62554,800
Sep 25, 20175.765.915.755.865.86934,400
Sep 22, 20175.755.805.715.785.78291,700
Sep 21, 20175.685.885.685.715.71314,300
Sep 20, 20175.795.965.745.785.78418,800
Sep 19, 20175.675.815.675.785.78428,600
Sep 18, 20175.725.805.655.665.66364,600
Sep 15, 20175.895.895.795.795.79754,800
Sep 14, 20175.855.955.855.905.90163,500
Sep 13, 20176.046.045.835.875.87244,900
Sep 12, 20175.806.075.806.046.04184,300
Sep 11, 20176.046.065.815.835.83515,300
Sep 08, 20176.296.386.096.166.16391,900
Sep 07, 20176.136.296.106.276.27447,200
Sep 06, 20176.196.266.036.076.07533,200
Sep 05, 20176.156.246.106.206.20422,400
Sep 01, 20176.056.095.926.056.05372,600
Aug 31, 20175.896.055.846.036.03314,100
Aug 30, 20175.985.995.835.845.84210,500
Aug 29, 20176.086.135.885.965.96486,400
Aug 28, 20175.736.025.705.995.99398,600
Aug 25, 20175.705.705.605.685.68130,800
Aug 24, 20175.565.685.545.655.65164,300
Aug 23, 20175.605.605.515.585.58146,400
Aug 22, 20175.645.655.545.565.56179,700
Aug 21, 20175.615.685.575.655.65183,800
Aug 18, 20175.725.785.525.565.56363,800
Aug 17, 20175.695.735.635.665.66189,500
Aug 16, 20175.575.815.515.695.69508,400
Aug 15, 20175.705.815.505.565.56680,100
Aug 14, 20175.595.715.555.705.70231,400
Aug 11, 20175.775.785.625.675.67231,200
Aug 10, 20175.735.815.685.785.78358,600
Aug 09, 20175.605.725.545.625.62238,600
Aug 08, 20175.515.575.445.505.50494,500
Aug 04, 20175.615.655.475.555.55899,000
Aug 03, 20175.935.935.615.625.62363,800
Aug 02, 20176.116.145.895.915.91763,800
Aug 01, 20176.216.246.126.146.14179,400
Jul 31, 20176.326.426.216.236.23224,400
Jul 28, 20176.216.356.206.326.32416,500
Jul 27, 20176.256.306.166.206.20606,700
Jul 26, 20176.026.225.976.166.16440,000
Jul 25, 20176.156.196.016.036.03355,400
Jul 24, 20176.236.236.106.146.14831,900
Jul 21, 20176.166.206.066.156.15403,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...