FSM - Fortuna Silver Mines Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.5100 | 3.5600 | 3.4500 | 3.4800 | 3.4800 | 2,383,600 |
| 01 Jun 2023 | 3.3200 | 3.5700 | 3.3200 | 3.5100 | 3.5100 | 3,625,400 |
| 31 May 2023 | 3.2600 | 3.3300 | 3.2300 | 3.3100 | 3.3100 | 2,473,000 |
| 30 May 2023 | 3.2500 | 3.3000 | 3.2100 | 3.2500 | 3.2500 | 2,150,900 |
| 26 May 2023 | 3.2900 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 2,378,900 |
| 25 May 2023 | 3.2600 | 3.2900 | 3.2200 | 3.2400 | 3.2400 | 2,324,800 |
| 24 May 2023 | 3.4100 | 3.4100 | 3.2500 | 3.2600 | 3.2600 | 2,895,100 |
| 23 May 2023 | 3.4000 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 1,557,900 |
| 22 May 2023 | 3.4500 | 3.4700 | 3.4200 | 3.4300 | 3.4300 | 1,663,900 |
| 19 May 2023 | 3.4300 | 3.4800 | 3.3800 | 3.4200 | 3.4200 | 2,690,800 |
| 18 May 2023 | 3.4400 | 3.4700 | 3.3300 | 3.3900 | 3.3900 | 3,130,600 |
| 17 May 2023 | 3.5800 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 2,631,800 |
| 16 May 2023 | 3.4300 | 3.7200 | 3.4200 | 3.5900 | 3.5900 | 5,685,800 |
| 15 May 2023 | 3.4700 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 2,351,700 |
| 12 May 2023 | 3.4700 | 3.5300 | 3.4300 | 3.4800 | 3.4800 | 3,133,000 |
| 11 May 2023 | 3.5100 | 3.5300 | 3.4200 | 3.4600 | 3.4600 | 4,366,900 |
| 10 May 2023 | 3.7600 | 3.7900 | 3.5100 | 3.5600 | 3.5600 | 5,421,300 |
| 09 May 2023 | 3.8200 | 3.8500 | 3.7700 | 3.7800 | 3.7800 | 3,574,200 |
| 08 May 2023 | 3.9300 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 1,742,200 |
| 05 May 2023 | 3.8700 | 3.9500 | 3.7600 | 3.9300 | 3.9300 | 2,941,400 |
| 04 May 2023 | 3.8300 | 3.9500 | 3.8300 | 3.9200 | 3.9200 | 4,475,100 |
| 03 May 2023 | 3.8300 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 2,698,500 |
| 02 May 2023 | 3.7100 | 3.8300 | 3.6000 | 3.8300 | 3.8300 | 4,566,500 |
| 01 May 2023 | 3.8500 | 3.8900 | 3.7300 | 3.7400 | 3.7400 | 2,239,600 |
| 28 Apr 2023 | 3.7400 | 3.7800 | 3.7000 | 3.7300 | 3.7300 | 2,778,500 |
| 27 Apr 2023 | 3.7100 | 3.7300 | 3.6400 | 3.7300 | 3.7300 | 2,284,900 |
| 26 Apr 2023 | 3.7300 | 3.7800 | 3.6800 | 3.7000 | 3.7000 | 2,342,300 |
| 25 Apr 2023 | 3.6700 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 3,017,000 |
| 24 Apr 2023 | 3.7000 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 3,085,300 |
| 21 Apr 2023 | 3.7500 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 2,584,200 |
| 20 Apr 2023 | 3.8100 | 3.9000 | 3.7800 | 3.7900 | 3.7900 | 2,317,700 |
| 19 Apr 2023 | 3.7800 | 3.8600 | 3.7300 | 3.8000 | 3.8000 | 3,147,400 |
| 18 Apr 2023 | 3.8700 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 2,754,300 |
| 17 Apr 2023 | 3.9300 | 3.9700 | 3.8300 | 3.8400 | 3.8400 | 3,169,800 |
| 14 Apr 2023 | 4.0300 | 4.0800 | 3.9100 | 3.9800 | 3.9800 | 3,207,500 |
| 13 Apr 2023 | 4.1000 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 5,122,800 |
| 12 Apr 2023 | 4.0900 | 4.1200 | 3.9500 | 4.0400 | 4.0400 | 4,190,700 |
| 11 Apr 2023 | 3.9700 | 4.0800 | 3.9400 | 4.0200 | 4.0200 | 3,724,100 |
| 10 Apr 2023 | 3.9200 | 3.9500 | 3.8800 | 3.9400 | 3.9400 | 3,569,000 |
| 06 Apr 2023 | 3.9600 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 3,190,800 |
| 05 Apr 2023 | 4.0900 | 4.1100 | 3.9500 | 3.9800 | 3.9800 | 4,389,600 |
| 04 Apr 2023 | 3.9100 | 4.0700 | 3.8800 | 4.0500 | 4.0500 | 5,052,500 |
| 03 Apr 2023 | 3.8000 | 3.9700 | 3.7900 | 3.9000 | 3.9000 | 4,573,800 |
| 31 Mar 2023 | 3.8100 | 3.8900 | 3.7900 | 3.8200 | 3.8200 | 3,535,500 |
| 30 Mar 2023 | 3.7700 | 3.8200 | 3.7100 | 3.8100 | 3.8100 | 3,893,400 |
| 29 Mar 2023 | 3.7000 | 3.8000 | 3.6800 | 3.6900 | 3.6900 | 3,303,500 |
| 28 Mar 2023 | 3.5900 | 3.7500 | 3.5400 | 3.7400 | 3.7400 | 4,508,600 |
| 27 Mar 2023 | 3.4400 | 3.5700 | 3.4200 | 3.5700 | 3.5700 | 2,630,400 |
| 24 Mar 2023 | 3.5700 | 3.6100 | 3.4900 | 3.5400 | 3.5400 | 3,924,800 |
| 23 Mar 2023 | 3.4100 | 3.5700 | 3.4000 | 3.5200 | 3.5200 | 5,080,400 |
| 22 Mar 2023 | 3.3100 | 3.4600 | 3.2800 | 3.3700 | 3.3700 | 4,798,900 |
| 21 Mar 2023 | 3.4800 | 3.5000 | 3.2500 | 3.3100 | 3.3100 | 5,753,500 |
| 20 Mar 2023 | 3.5000 | 3.5700 | 3.4400 | 3.5500 | 3.5500 | 4,005,000 |
| 17 Mar 2023 | 3.2600 | 3.5000 | 3.2100 | 3.4500 | 3.4500 | 9,629,400 |
| 16 Mar 2023 | 3.4200 | 3.4500 | 3.1500 | 3.2200 | 3.2200 | 4,470,800 |
| 15 Mar 2023 | 3.5700 | 3.6200 | 3.3900 | 3.4100 | 3.4100 | 4,413,900 |
| 14 Mar 2023 | 3.4800 | 3.5500 | 3.4000 | 3.5300 | 3.5300 | 4,490,800 |
| 13 Mar 2023 | 3.3400 | 3.5600 | 3.3400 | 3.5000 | 3.5000 | 7,432,000 |
| 10 Mar 2023 | 3.1600 | 3.2900 | 3.1600 | 3.1800 | 3.1800 | 4,399,200 |
| 09 Mar 2023 | 3.2000 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | 2,059,600 |
| 08 Mar 2023 | 3.2100 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 2,165,200 |
| 07 Mar 2023 | 3.3100 | 3.3100 | 3.1500 | 3.1800 | 3.1800 | 2,464,500 |
| 06 Mar 2023 | 3.4200 | 3.4200 | 3.3300 | 3.3400 | 3.3400 | 2,408,100 |
| 03 Mar 2023 | 3.3800 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 2,133,800 |
| 02 Mar 2023 | 3.3000 | 3.3600 | 3.2700 | 3.3500 | 3.3500 | 2,927,300 |
| 01 Mar 2023 | 3.2800 | 3.3500 | 3.2600 | 3.3300 | 3.3300 | 2,715,600 |
| 28 Feb 2023 | 3.2000 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 2,745,300 |
| 27 Feb 2023 | 3.2100 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 2,385,600 |
| 24 Feb 2023 | 3.1700 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 2,860,100 |
| 23 Feb 2023 | 3.2800 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 1,919,000 |
| 22 Feb 2023 | 3.2700 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 2,170,600 |
| 21 Feb 2023 | 3.4000 | 3.4100 | 3.2600 | 3.2700 | 3.2700 | 3,717,500 |
| 17 Feb 2023 | 3.3600 | 3.4200 | 3.2900 | 3.4000 | 3.4000 | 2,289,300 |
| 16 Feb 2023 | 3.3700 | 3.4500 | 3.3100 | 3.4200 | 3.4200 | 1,921,900 |
| 15 Feb 2023 | 3.4000 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 2,533,600 |
| 14 Feb 2023 | 3.4200 | 3.5200 | 3.3700 | 3.5100 | 3.5100 | 3,299,300 |
| 13 Feb 2023 | 3.4800 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 2,842,500 |
| 10 Feb 2023 | 3.5600 | 3.5600 | 3.4700 | 3.5100 | 3.5100 | 2,362,700 |
| 09 Feb 2023 | 3.6700 | 3.6900 | 3.4900 | 3.5200 | 3.5200 | 3,182,000 |
| 08 Feb 2023 | 3.6600 | 3.6700 | 3.5600 | 3.5900 | 3.5900 | 2,785,300 |
| 07 Feb 2023 | 3.6300 | 3.7100 | 3.5800 | 3.6200 | 3.6200 | 3,406,300 |
| 06 Feb 2023 | 3.6600 | 3.6700 | 3.5900 | 3.6100 | 3.6100 | 4,309,100 |
| 03 Feb 2023 | 3.7500 | 3.8500 | 3.6700 | 3.7100 | 3.7100 | 4,018,000 |
| 02 Feb 2023 | 4.0800 | 4.1400 | 3.8700 | 3.9000 | 3.9000 | 4,738,100 |
| 01 Feb 2023 | 3.8500 | 4.0300 | 3.7800 | 4.0000 | 4.0000 | 4,834,300 |
| 31 Jan 2023 | 3.7800 | 3.9000 | 3.7600 | 3.8500 | 3.8500 | 3,119,300 |
| 30 Jan 2023 | 3.9000 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 4,510,100 |
| 27 Jan 2023 | 4.0800 | 4.0900 | 3.9100 | 3.9400 | 3.9400 | 5,845,400 |
| 26 Jan 2023 | 4.1600 | 4.2000 | 4.0400 | 4.1900 | 4.1900 | 5,785,700 |
| 25 Jan 2023 | 3.7700 | 4.1400 | 3.7600 | 4.1400 | 4.1400 | 10,741,200 |
| 24 Jan 2023 | 3.8200 | 3.8500 | 3.6900 | 3.8400 | 3.8400 | 4,111,500 |
| 23 Jan 2023 | 3.7200 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 4,244,700 |
| 20 Jan 2023 | 3.7100 | 3.8100 | 3.6400 | 3.7900 | 3.7900 | 3,677,600 |
| 19 Jan 2023 | 3.4800 | 3.7600 | 3.4600 | 3.7300 | 3.7300 | 6,066,500 |
| 18 Jan 2023 | 3.6000 | 3.6500 | 3.4900 | 3.4900 | 3.4900 | 4,000,200 |
| 17 Jan 2023 | 3.6400 | 3.6500 | 3.5000 | 3.5400 | 3.5400 | 3,727,500 |
| 13 Jan 2023 | 3.6600 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 3,418,400 |
| 12 Jan 2023 | 3.6900 | 3.7200 | 3.5700 | 3.6600 | 3.6600 | 3,996,400 |
| 11 Jan 2023 | 3.7200 | 3.7300 | 3.6200 | 3.6300 | 3.6300 | 3,959,000 |
| 10 Jan 2023 | 3.6200 | 3.7200 | 3.5800 | 3.6900 | 3.6900 | 2,659,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.