Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,853.22 -23.83 (-0.30%) Bitcoin USD
64,938.98 +2,145.30 (+3.42%) CMC Crypto 200
1,384.34 +71.71 (+5.78%)
Fortuna Silver Mines Inc. (FSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.5000 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 507,162 |
| 18 Apr 2024 | 4.6000 | 4.6500 | 4.5100 | 4.5100 | 4.5100 | 3,889,100 |
| 17 Apr 2024 | 4.5600 | 4.6700 | 4.4900 | 4.5700 | 4.5700 | 6,661,400 |
| 16 Apr 2024 | 4.4400 | 4.5700 | 4.3900 | 4.5400 | 4.5400 | 8,069,200 |
| 15 Apr 2024 | 4.6600 | 4.6900 | 4.5200 | 4.5800 | 4.5800 | 6,723,000 |
| 12 Apr 2024 | 4.9000 | 4.9400 | 4.5600 | 4.6100 | 4.6100 | 12,744,500 |
| 11 Apr 2024 | 4.7900 | 4.8300 | 4.6300 | 4.7700 | 4.7700 | 5,492,100 |
| 10 Apr 2024 | 4.5700 | 4.8200 | 4.4300 | 4.7400 | 4.7400 | 8,149,300 |
| 09 Apr 2024 | 4.7900 | 4.9200 | 4.7400 | 4.8000 | 4.8000 | 8,380,100 |
| 08 Apr 2024 | 4.8000 | 4.8900 | 4.6200 | 4.6800 | 4.6800 | 7,842,100 |
| 05 Apr 2024 | 4.4000 | 4.7600 | 4.3500 | 4.7100 | 4.7100 | 10,941,600 |
| 04 Apr 2024 | 4.4800 | 4.7000 | 4.4100 | 4.5300 | 4.5300 | 13,301,600 |
| 03 Apr 2024 | 4.0300 | 4.6000 | 4.0100 | 4.5700 | 4.5700 | 15,107,000 |
| 02 Apr 2024 | 3.8500 | 4.0300 | 3.8300 | 4.0200 | 4.0200 | 8,285,400 |
| 01 Apr 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8300 | 3.8300 | 6,628,100 |
| 28 Mar 2024 | 3.6700 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 4,550,800 |
| 27 Mar 2024 | 3.4900 | 3.6300 | 3.4800 | 3.6200 | 3.6200 | 2,891,900 |
| 26 Mar 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4700 | 3.4700 | 3,489,400 |
| 25 Mar 2024 | 3.4400 | 3.5700 | 3.4300 | 3.4800 | 3.4800 | 3,639,700 |
| 22 Mar 2024 | 3.4200 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 3,646,500 |
| 21 Mar 2024 | 3.5800 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 5,528,200 |
| 20 Mar 2024 | 3.2500 | 3.5600 | 3.2300 | 3.5100 | 3.5100 | 7,112,700 |
| 19 Mar 2024 | 3.3000 | 3.3700 | 3.2700 | 3.2800 | 3.2800 | 4,184,200 |
| 18 Mar 2024 | 3.4200 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 4,135,400 |
| 15 Mar 2024 | 3.4000 | 3.4600 | 3.3400 | 3.4400 | 3.4400 | 5,415,900 |
| 14 Mar 2024 | 3.4100 | 3.4300 | 3.3400 | 3.3700 | 3.3700 | 4,906,800 |
| 13 Mar 2024 | 3.3900 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 5,770,800 |
| 12 Mar 2024 | 3.3200 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 5,113,600 |
| 11 Mar 2024 | 3.2400 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 7,474,300 |
| 08 Mar 2024 | 3.2600 | 3.3000 | 3.1600 | 3.2400 | 3.2400 | 8,514,200 |
| 07 Mar 2024 | 3.0700 | 3.2400 | 2.9300 | 3.2400 | 3.2400 | 8,867,600 |
| 06 Mar 2024 | 3.0200 | 3.1300 | 3.0000 | 3.0600 | 3.0600 | 5,538,900 |
| 05 Mar 2024 | 3.0900 | 3.1600 | 2.9600 | 3.0100 | 3.0100 | 7,469,900 |
| 04 Mar 2024 | 2.9900 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 9,403,900 |
| 01 Mar 2024 | 2.7400 | 2.9400 | 2.7100 | 2.9100 | 2.9100 | 7,855,600 |
| 29 Feb 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 2,924,100 |
| 28 Feb 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 2,596,500 |
| 27 Feb 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 2,621,100 |
| 26 Feb 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 2,976,900 |
| 23 Feb 2024 | 2.7300 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 5,830,600 |
| 22 Feb 2024 | 2.8000 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 6,350,600 |
| 21 Feb 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 3,275,500 |
| 20 Feb 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 4,118,600 |
| 16 Feb 2024 | 2.8400 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 4,134,000 |
| 15 Feb 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 5,567,400 |
| 14 Feb 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7700 | 2.7700 | 4,302,600 |
| 13 Feb 2024 | 2.8900 | 2.9000 | 2.7000 | 2.7400 | 2.7400 | 6,768,100 |
| 12 Feb 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9400 | 2.9400 | 4,233,900 |
| 09 Feb 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 3,762,200 |
| 08 Feb 2024 | 2.9900 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 3,445,000 |
| 07 Feb 2024 | 3.1100 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 2,461,500 |
| 06 Feb 2024 | 3.0900 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 3,701,100 |
| 05 Feb 2024 | 3.0800 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 3,088,800 |
| 02 Feb 2024 | 3.0900 | 3.1700 | 3.0400 | 3.1500 | 3.1500 | 4,778,100 |
| 01 Feb 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1900 | 3.1900 | 4,481,200 |
| 31 Jan 2024 | 3.1200 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 4,735,500 |
| 30 Jan 2024 | 3.1500 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 3,536,400 |
| 29 Jan 2024 | 3.1000 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 4,317,000 |
| 26 Jan 2024 | 3.0900 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 2,427,300 |
| 25 Jan 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0900 | 3.0900 | 4,343,700 |
| 24 Jan 2024 | 3.1800 | 3.2200 | 3.0600 | 3.0600 | 3.0600 | 4,494,200 |
| 23 Jan 2024 | 3.1300 | 3.1600 | 3.0800 | 3.1100 | 3.1100 | 4,533,300 |
| 22 Jan 2024 | 3.0100 | 3.1400 | 2.9500 | 3.0800 | 3.0800 | 8,362,100 |
| 19 Jan 2024 | 3.1300 | 3.2200 | 3.0100 | 3.0200 | 3.0200 | 6,285,500 |
| 18 Jan 2024 | 3.3600 | 3.4100 | 3.0100 | 3.1300 | 3.1300 | 12,256,700 |
| 17 Jan 2024 | 3.5800 | 3.5900 | 3.5000 | 3.5400 | 3.5400 | 4,736,600 |
| 16 Jan 2024 | 3.7500 | 3.7600 | 3.6500 | 3.6700 | 3.6700 | 4,153,000 |
| 12 Jan 2024 | 3.7600 | 3.9300 | 3.7500 | 3.8000 | 3.8000 | 5,953,100 |
| 11 Jan 2024 | 3.7300 | 3.7400 | 3.5400 | 3.6300 | 3.6300 | 7,792,400 |
| 10 Jan 2024 | 3.6000 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 5,034,200 |
| 09 Jan 2024 | 3.6400 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 4,056,100 |
| 08 Jan 2024 | 3.5900 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 3,656,800 |
| 05 Jan 2024 | 3.6800 | 3.7600 | 3.6300 | 3.6500 | 3.6500 | 3,429,900 |
| 04 Jan 2024 | 3.6200 | 3.6900 | 3.5800 | 3.6800 | 3.6800 | 4,268,400 |
| 03 Jan 2024 | 3.6300 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 6,217,800 |
| 02 Jan 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 4,130,400 |
| 29 Dec 2023 | 3.8400 | 3.9200 | 3.7500 | 3.8600 | 3.8600 | 4,770,200 |
| 28 Dec 2023 | 3.9800 | 4.0100 | 3.8900 | 3.8900 | 3.8900 | 3,853,300 |
| 27 Dec 2023 | 4.0100 | 4.1100 | 3.9700 | 4.0000 | 4.0000 | 4,162,500 |
| 26 Dec 2023 | 3.9800 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 1,946,400 |
| 22 Dec 2023 | 4.0300 | 4.1500 | 3.9600 | 3.9600 | 3.9600 | 5,210,000 |
| 21 Dec 2023 | 3.9000 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 4,683,900 |
| 20 Dec 2023 | 4.0000 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 4,404,700 |
| 19 Dec 2023 | 3.9200 | 4.0500 | 3.8300 | 3.9900 | 3.9900 | 5,069,900 |
| 18 Dec 2023 | 3.9600 | 3.9800 | 3.8100 | 3.8600 | 3.8600 | 3,777,900 |
| 15 Dec 2023 | 3.9100 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 4,894,100 |
| 14 Dec 2023 | 3.9300 | 4.0700 | 3.8900 | 3.9400 | 3.9400 | 6,254,500 |
| 13 Dec 2023 | 3.5600 | 3.8600 | 3.5200 | 3.8500 | 3.8500 | 5,597,800 |
| 12 Dec 2023 | 3.6800 | 3.6800 | 3.5200 | 3.5400 | 3.5400 | 3,489,400 |
| 11 Dec 2023 | 3.5800 | 3.6900 | 3.5200 | 3.6700 | 3.6700 | 4,144,500 |
| 08 Dec 2023 | 3.6700 | 3.7200 | 3.5800 | 3.6400 | 3.6400 | 4,240,300 |
| 07 Dec 2023 | 3.7500 | 3.7700 | 3.6900 | 3.7400 | 3.7400 | 3,909,000 |
| 06 Dec 2023 | 3.8000 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 4,146,800 |
| 05 Dec 2023 | 3.8700 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 5,816,600 |
| 04 Dec 2023 | 3.9500 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | 7,626,000 |
| 01 Dec 2023 | 3.9000 | 4.0500 | 3.8100 | 4.0400 | 4.0400 | 7,362,500 |
| 30 Nov 2023 | 3.9600 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 5,093,100 |
| 29 Nov 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 5,505,300 |
| 28 Nov 2023 | 3.8300 | 3.9500 | 3.7900 | 3.9400 | 3.9400 | 6,137,500 |
| 27 Nov 2023 | 3.7700 | 3.8500 | 3.7100 | 3.7700 | 3.7700 | 6,722,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.