FSM - Fortuna Silver Mines Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.51003.56003.45003.48003.48002,383,600
01 Jun 20233.32003.57003.32003.51003.51003,625,400
31 May 20233.26003.33003.23003.31003.31002,473,000
30 May 20233.25003.30003.21003.25003.25002,150,900
26 May 20233.29003.31003.24003.25003.25002,378,900
25 May 20233.26003.29003.22003.24003.24002,324,800
24 May 20233.41003.41003.25003.26003.26002,895,100
23 May 20233.40003.45003.35003.42003.42001,557,900
22 May 20233.45003.47003.42003.43003.43001,663,900
19 May 20233.43003.48003.38003.42003.42002,690,800
18 May 20233.44003.47003.33003.39003.39003,130,600
17 May 20233.58003.59003.47003.52003.52002,631,800
16 May 20233.43003.72003.42003.59003.59005,685,800
15 May 20233.47003.53003.46003.50003.50002,351,700
12 May 20233.47003.53003.43003.48003.48003,133,000
11 May 20233.51003.53003.42003.46003.46004,366,900
10 May 20233.76003.79003.51003.56003.56005,421,300
09 May 20233.82003.85003.77003.78003.78003,574,200
08 May 20233.93003.98003.87003.89003.89001,742,200
05 May 20233.87003.95003.76003.93003.93002,941,400
04 May 20233.83003.95003.83003.92003.92004,475,100
03 May 20233.83003.88003.79003.83003.83002,698,500
02 May 20233.71003.83003.60003.83003.83004,566,500
01 May 20233.85003.89003.73003.74003.74002,239,600
28 Apr 20233.74003.78003.70003.73003.73002,778,500
27 Apr 20233.71003.73003.64003.73003.73002,284,900
26 Apr 20233.73003.78003.68003.70003.70002,342,300
25 Apr 20233.67003.72003.61003.72003.72003,017,000
24 Apr 20233.70003.73003.65003.72003.72003,085,300
21 Apr 20233.75003.79003.68003.69003.69002,584,200
20 Apr 20233.81003.90003.78003.79003.79002,317,700
19 Apr 20233.78003.86003.73003.80003.80003,147,400
18 Apr 20233.87003.98003.83003.87003.87002,754,300
17 Apr 20233.93003.97003.83003.84003.84003,169,800
14 Apr 20234.03004.08003.91003.98003.98003,207,500
13 Apr 20234.10004.20004.05004.11004.11005,122,800
12 Apr 20234.09004.12003.95004.04004.04004,190,700
11 Apr 20233.97004.08003.94004.02004.02003,724,100
10 Apr 20233.92003.95003.88003.94003.94003,569,000
06 Apr 20233.96004.02003.85003.99003.99003,190,800
05 Apr 20234.09004.11003.95003.98003.98004,389,600
04 Apr 20233.91004.07003.88004.05004.05005,052,500
03 Apr 20233.80003.97003.79003.90003.90004,573,800
31 Mar 20233.81003.89003.79003.82003.82003,535,500
30 Mar 20233.77003.82003.71003.81003.81003,893,400
29 Mar 20233.70003.80003.68003.69003.69003,303,500
28 Mar 20233.59003.75003.54003.74003.74004,508,600
27 Mar 20233.44003.57003.42003.57003.57002,630,400
24 Mar 20233.57003.61003.49003.54003.54003,924,800
23 Mar 20233.41003.57003.40003.52003.52005,080,400
22 Mar 20233.31003.46003.28003.37003.37004,798,900
21 Mar 20233.48003.50003.25003.31003.31005,753,500
20 Mar 20233.50003.57003.44003.55003.55004,005,000
17 Mar 20233.26003.50003.21003.45003.45009,629,400
16 Mar 20233.42003.45003.15003.22003.22004,470,800
15 Mar 20233.57003.62003.39003.41003.41004,413,900
14 Mar 20233.48003.55003.40003.53003.53004,490,800
13 Mar 20233.34003.56003.34003.50003.50007,432,000
10 Mar 20233.16003.29003.16003.18003.18004,399,200
09 Mar 20233.20003.24003.10003.10003.10002,059,600
08 Mar 20233.21003.25003.12003.16003.16002,165,200
07 Mar 20233.31003.31003.15003.18003.18002,464,500
06 Mar 20233.42003.42003.33003.34003.34002,408,100
03 Mar 20233.38003.44003.36003.44003.44002,133,800
02 Mar 20233.30003.36003.27003.35003.35002,927,300
01 Mar 20233.28003.35003.26003.33003.33002,715,600
28 Feb 20233.20003.25003.18003.23003.23002,745,300
27 Feb 20233.21003.26003.19003.21003.21002,385,600
24 Feb 20233.17003.20003.13003.19003.19002,860,100
23 Feb 20233.28003.30003.21003.23003.23001,919,000
22 Feb 20233.27003.30003.22003.27003.27002,170,600
21 Feb 20233.40003.41003.26003.27003.27003,717,500
17 Feb 20233.36003.42003.29003.40003.40002,289,300
16 Feb 20233.37003.45003.31003.42003.42001,921,900
15 Feb 20233.40003.43003.35003.40003.40002,533,600
14 Feb 20233.42003.52003.37003.51003.51003,299,300
13 Feb 20233.48003.50003.43003.44003.44002,842,500
10 Feb 20233.56003.56003.47003.51003.51002,362,700
09 Feb 20233.67003.69003.49003.52003.52003,182,000
08 Feb 20233.66003.67003.56003.59003.59002,785,300
07 Feb 20233.63003.71003.58003.62003.62003,406,300
06 Feb 20233.66003.67003.59003.61003.61004,309,100
03 Feb 20233.75003.85003.67003.71003.71004,018,000
02 Feb 20234.08004.14003.87003.90003.90004,738,100
01 Feb 20233.85004.03003.78004.00004.00004,834,300
31 Jan 20233.78003.90003.76003.85003.85003,119,300
30 Jan 20233.90003.93003.83003.83003.83004,510,100
27 Jan 20234.08004.09003.91003.94003.94005,845,400
26 Jan 20234.16004.20004.04004.19004.19005,785,700
25 Jan 20233.77004.14003.76004.14004.140010,741,200
24 Jan 20233.82003.85003.69003.84003.84004,111,500
23 Jan 20233.72003.80003.68003.80003.80004,244,700
20 Jan 20233.71003.81003.64003.79003.79003,677,600
19 Jan 20233.48003.76003.46003.73003.73006,066,500
18 Jan 20233.60003.65003.49003.49003.49004,000,200
17 Jan 20233.64003.65003.50003.54003.54003,727,500
13 Jan 20233.66003.73003.64003.68003.68003,418,400
12 Jan 20233.69003.72003.57003.66003.66003,996,400
11 Jan 20233.72003.73003.62003.63003.63003,959,000
10 Jan 20233.62003.72003.58003.69003.69002,659,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...