FVI.TO - Fortuna Silver Mines Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.10004.19004.08004.12004.1200195,500
Oct 17, 20194.05004.19004.01004.13004.1300347,100
Oct 16, 20193.99004.07003.99004.06004.0600329,200
Oct 15, 20194.08004.14003.97003.99003.9900646,400
Oct 11, 20194.19004.25004.06004.06004.0600344,800
Oct 10, 20194.25004.26004.13004.23004.2300261,400
Oct 09, 20194.41004.43004.21004.25004.2500292,200
Oct 08, 20194.32004.40004.28004.38004.3800386,100
Oct 07, 20194.26004.30004.19004.23004.2300219,400
Oct 04, 20194.23004.33004.17004.31004.3100348,600
Oct 03, 20194.15004.30004.11004.24004.2400482,600
Oct 02, 20194.17004.23004.07004.15004.1500571,500
Oct 01, 20194.15004.24004.05004.10004.1000537,500
Sep 30, 20194.23004.25003.99004.10004.1000606,700
Sep 27, 20194.30004.42004.22004.31004.3100568,700
Sep 26, 20194.60004.66004.38004.39004.3900660,300
Sep 25, 20194.85004.87004.54004.61004.6100486,400
Sep 24, 20194.81004.91004.64004.87004.8700676,600
Sep 23, 20194.74004.90004.73004.85004.8500700,900
Sep 20, 20194.58004.66004.54004.63004.6300591,900
Sep 19, 20194.57004.62004.51004.57004.5700549,700
Sep 18, 20194.70004.70004.42004.51004.5100560,100
Sep 17, 20194.57004.73004.55004.69004.6900506,900
Sep 16, 20194.73004.75004.49004.54004.5400721,800
Sep 13, 20194.67004.73004.51004.52004.5200660,000
Sep 12, 20194.80004.85004.58004.59004.5900727,900
Sep 11, 20194.90004.90004.54004.64004.64001,194,900
Sep 10, 20194.79004.95004.76004.86004.8600589,500
Sep 09, 20194.91004.93004.64004.77004.7700864,200
Sep 06, 20195.04005.12004.86004.87004.8700896,400
Sep 05, 20195.44005.44004.99005.03005.03001,659,800
Sep 04, 20195.80005.82005.51005.62005.6200811,300
Sep 03, 20195.65005.85005.61005.77005.77001,065,500
Aug 30, 20195.42005.61005.36005.50005.5000684,100
Aug 29, 20195.70005.76005.36005.44005.4400713,200
Aug 28, 20195.72005.81005.54005.68005.6800516,000
Aug 27, 20195.36005.74005.26005.61005.6100812,300
Aug 26, 20195.37005.44005.20005.26005.2600914,100
Aug 23, 20195.04005.30004.98005.22005.2200769,100
Aug 22, 20194.94005.10004.88004.98004.9800339,100
Aug 21, 20195.07005.11004.94004.96004.9600457,000
Aug 20, 20194.88005.16004.87005.07005.0700875,700
Aug 19, 20194.76004.93004.64004.83004.8300670,100
Aug 16, 20195.06005.08004.85004.88004.8800473,300
Aug 15, 20194.99005.15004.96005.11005.1100480,800
Aug 14, 20195.25005.31005.01005.03005.0300900,400
Aug 13, 20195.50005.54005.01005.20005.20001,346,700
Aug 12, 20195.63005.63005.27005.37005.37001,257,500
Aug 09, 20195.79005.86005.57005.68005.68001,281,200
Aug 08, 20195.69005.84005.50005.70005.7000887,500
Aug 07, 20196.00006.12005.69005.71005.71001,759,700
Aug 06, 20195.52005.62005.32005.58005.58001,362,100
Aug 02, 20195.28005.39005.14005.22005.2200705,700
Aug 01, 20194.81005.41004.79005.33005.3300970,400
Jul 31, 20195.21005.34004.87004.97004.97001,024,200
Jul 30, 20195.11005.28005.10005.22005.2200670,500
Jul 29, 20195.18005.20005.01005.18005.1800468,300
Jul 26, 20195.18005.24005.07005.14005.1400773,000
Jul 25, 20195.26005.56005.07005.15005.15001,192,000
Jul 24, 20195.13005.28005.10005.28005.2800963,000
Jul 23, 20195.15005.30004.93005.03005.03001,188,000
Jul 22, 20194.94005.28004.94005.10005.10001,551,200
Jul 19, 20194.91005.05004.73004.90004.90001,753,600
Jul 18, 20194.90004.94004.62004.90004.90001,905,000
Jul 17, 20194.20004.74004.20004.73004.73001,915,000
Jul 16, 20193.63004.22003.63004.17004.17001,487,500
Jul 15, 20193.66003.70003.50003.63003.6300695,800
Jul 12, 20193.67003.72003.54003.63003.6300807,700
Jul 11, 20193.78003.78003.61003.62003.6200478,900
Jul 10, 20193.77003.84003.72003.77003.7700506,300
Jul 09, 20193.69003.72003.63003.70003.7000324,800
Jul 08, 20193.79003.79003.67003.71003.7100326,600
Jul 05, 20193.70003.75003.64003.72003.7200549,100
Jul 04, 20193.77003.79003.74003.78003.7800155,400
Jul 03, 20193.85003.87003.75003.78003.7800433,900
Jul 02, 20193.72003.84003.67003.83003.8300833,900
Jun 28, 20193.79003.82003.71003.73003.7300609,600
Jun 27, 20193.84003.87003.77003.77003.7700797,800
Jun 26, 20193.80003.92003.79003.89003.89001,182,100
Jun 25, 20193.97004.02003.83003.86003.86001,672,800
Jun 24, 20193.88004.01003.81003.93003.93001,247,700
Jun 21, 20193.87003.90003.70003.87003.870013,931,100
Jun 20, 20193.74003.98003.70003.84003.84005,366,700
Jun 19, 20193.50003.60003.43003.58003.58001,129,000
Jun 18, 20193.44003.59003.43003.50003.50001,358,900
Jun 17, 20193.34003.39003.22003.37003.37001,577,100
Jun 14, 20193.44003.50003.29003.35003.35001,323,300
Jun 13, 20193.31003.42003.29003.36003.3600866,100
Jun 12, 20193.28003.31003.27003.29003.2900601,400
Jun 11, 20193.25003.31003.22003.22003.2200733,200
Jun 10, 20193.35003.36003.24003.25003.2500870,000
Jun 07, 20193.51003.52003.42003.42003.4200739,200
Jun 06, 20193.51003.55003.45003.48003.4800593,800
Jun 05, 20193.66003.75003.43003.49003.4900787,400
Jun 04, 20193.59003.66003.51003.61003.6100981,100
Jun 03, 20193.57003.65003.47003.62003.6200685,100
May 31, 20193.31003.49003.28003.49003.4900949,900
May 30, 20193.25003.31003.22003.27003.2700399,900
May 29, 20193.31003.31003.23003.25003.2500376,400
May 28, 20193.36003.36003.27003.30003.3000280,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...