FVI.TO - Fortuna Silver Mines Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20185.855.885.785.855.85107,500
Feb 22, 20185.855.945.825.845.84229,600
Feb 21, 20185.706.025.665.805.80493,000
Feb 20, 20185.715.775.625.685.68298,900
Feb 16, 20185.895.965.755.795.79377,600
Feb 15, 20186.066.065.865.915.91223,500
Feb 14, 20185.726.065.686.036.03517,200
Feb 13, 20185.805.845.685.705.70316,400
Feb 12, 20185.445.855.445.785.78372,600
Feb 09, 20185.605.635.295.405.40504,000
Feb 08, 20185.615.735.595.625.62309,400
Feb 07, 20185.625.755.555.625.62279,200
Feb 06, 20185.755.855.665.675.67341,200
Feb 05, 20185.675.865.635.805.80464,300
Feb 02, 20185.725.765.635.685.68324,300
Feb 01, 20185.865.975.785.815.81320,600
Jan 31, 20185.835.945.785.925.92373,400
Jan 30, 20185.895.925.775.775.77414,700
Jan 29, 20185.955.955.825.865.86322,000
Jan 26, 20186.106.125.955.995.99280,200
Jan 25, 20186.296.306.046.066.06454,900
Jan 24, 20186.266.356.106.276.271,994,300
Jan 23, 20186.046.135.976.116.11342,200
Jan 22, 20186.106.116.016.086.08157,800
Jan 19, 20186.086.136.026.106.10618,200
Jan 18, 20186.206.205.976.006.00853,500
Jan 17, 20186.336.346.116.156.15888,700
Jan 16, 20186.496.566.346.346.34864,100
Jan 15, 20186.606.716.526.546.54373,900
Jan 12, 20186.586.636.476.566.56361,400
Jan 11, 20186.456.506.386.496.49284,700
Jan 10, 20186.306.446.286.426.42364,900
Jan 09, 20186.196.416.116.266.26385,500
Jan 08, 20186.466.466.236.306.30263,500
Jan 05, 20186.356.386.246.306.30183,300
Jan 04, 20186.366.436.266.426.42184,600
Jan 03, 20186.676.676.246.386.38535,300
Jan 02, 20186.686.686.526.676.67264,400
Dec 29, 20176.576.586.406.566.56211,700
Dec 28, 20176.666.706.506.566.56210,100
Dec 27, 20176.726.736.586.616.61378,700
Dec 22, 20176.536.796.536.676.67700,300
Dec 21, 20176.656.666.506.576.57255,300
Dec 20, 20176.526.776.506.676.67639,100
Dec 19, 20176.306.516.276.476.471,627,800
Dec 18, 20176.286.356.226.306.30293,700
Dec 15, 20176.276.276.096.166.161,383,100
Dec 14, 20176.246.286.056.176.17436,700
Dec 13, 20175.886.375.876.256.25687,800
Dec 12, 20175.805.905.725.895.891,161,700
Dec 11, 20175.495.965.495.835.83953,200
Dec 08, 20175.405.525.405.495.49236,200
Dec 07, 20175.495.595.345.385.38357,400
Dec 06, 20175.365.585.335.565.56494,400
Dec 05, 20175.365.425.285.415.41193,700
Dec 04, 20175.325.455.275.445.44165,200
Dec 01, 20175.375.465.315.365.36317,300
Nov 30, 20175.375.465.345.445.44322,100
Nov 29, 20175.465.515.325.385.38292,100
Nov 28, 20175.465.565.395.525.52209,900
Nov 27, 20175.475.495.385.465.46169,200
Nov 24, 20175.605.625.385.435.43171,100
Nov 23, 20175.645.645.545.585.5865,900
Nov 22, 20175.505.665.435.605.60437,400
Nov 21, 20175.525.545.385.475.47351,700
Nov 20, 20175.405.585.405.565.56343,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...