Singapore markets close in 1 hour 22 minutes
Straits Times Index
3,379.99 -4.30 (-0.13%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,181.71 -478.76 (-2.21%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,845.95 -544.09 (-2.33%) CMC Crypto 200
524.91 -11.95 (-2.23%)
Fortuna Silver Mines Inc. (FSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.7500 | 3.8500 | 3.6700 | 3.7100 | 3.7100 | 4,014,700 |
| 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 | 5,844,900 |
| 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 | 3,677,300 |
| 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 | 3,415,300 |
| 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 |
| 09 Jan 2023 | 3.6600 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 4,139,900 |
| 06 Jan 2023 | 3.5700 | 3.6600 | 3.4700 | 3.6400 | 3.6400 | 3,813,900 |
| 05 Jan 2023 | 3.7000 | 3.7200 | 3.3700 | 3.4900 | 3.4900 | 9,768,500 |
| 04 Jan 2023 | 3.8800 | 3.9500 | 3.8200 | 3.9200 | 3.9200 | 5,583,000 |
| 03 Jan 2023 | 3.8100 | 3.9500 | 3.7400 | 3.7800 | 3.7800 | 4,569,700 |
| 30 Dec 2022 | 3.7900 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 2,465,500 |
| 29 Dec 2022 | 3.8400 | 3.8800 | 3.7700 | 3.7700 | 3.7700 | 3,722,500 |
| 28 Dec 2022 | 3.9100 | 3.9200 | 3.7700 | 3.8000 | 3.8000 | 2,975,000 |
| 27 Dec 2022 | 3.8600 | 4.0700 | 3.8400 | 3.9600 | 3.9600 | 3,640,000 |
| 23 Dec 2022 | 3.8300 | 3.8800 | 3.7300 | 3.8400 | 3.8400 | 3,607,900 |
| 22 Dec 2022 | 3.8400 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 4,941,700 |
| 21 Dec 2022 | 3.8800 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 3,749,700 |
| 20 Dec 2022 | 3.7200 | 3.8700 | 3.7000 | 3.8500 | 3.8500 | 5,621,200 |
| 19 Dec 2022 | 3.7200 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 3,529,000 |
| 16 Dec 2022 | 3.6900 | 3.7700 | 3.6300 | 3.7200 | 3.7200 | 5,596,600 |
| 15 Dec 2022 | 3.7000 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 5,455,000 |
| 14 Dec 2022 | 3.8700 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 6,211,000 |
| 13 Dec 2022 | 4.0000 | 4.0500 | 3.8400 | 3.8900 | 3.8900 | 7,415,000 |
| 12 Dec 2022 | 3.8000 | 3.8500 | 3.7100 | 3.8100 | 3.8100 | 4,517,400 |
| 09 Dec 2022 | 3.8900 | 4.0500 | 3.7900 | 3.8100 | 3.8100 | 8,031,700 |
| 08 Dec 2022 | 3.9700 | 4.0100 | 3.8400 | 3.8800 | 3.8800 | 4,567,600 |
| 07 Dec 2022 | 3.8500 | 3.9800 | 3.8000 | 3.9100 | 3.9100 | 6,245,600 |
| 06 Dec 2022 | 3.7800 | 3.8300 | 3.6800 | 3.7900 | 3.7900 | 4,938,400 |
| 05 Dec 2022 | 3.8800 | 3.8800 | 3.6900 | 3.7000 | 3.7000 | 7,428,400 |
| 02 Dec 2022 | 3.7200 | 3.9400 | 3.6800 | 3.9000 | 3.9000 | 5,342,300 |
| 01 Dec 2022 | 3.8000 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 6,830,900 |
| 30 Nov 2022 | 3.6500 | 3.7500 | 3.5800 | 3.7300 | 3.7300 | 5,834,900 |
| 29 Nov 2022 | 3.5500 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 3,840,000 |
| 28 Nov 2022 | 3.6000 | 3.6100 | 3.4500 | 3.4600 | 3.4600 | 4,449,700 |
| 25 Nov 2022 | 3.6500 | 3.6800 | 3.6100 | 3.6300 | 3.6300 | 1,856,800 |
| 23 Nov 2022 | 3.6400 | 3.6900 | 3.5600 | 3.6900 | 3.6900 | 4,379,300 |
| 22 Nov 2022 | 3.4400 | 3.6300 | 3.4200 | 3.6300 | 3.6300 | 4,359,900 |
| 21 Nov 2022 | 3.4000 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 2,814,900 |
| 18 Nov 2022 | 3.5000 | 3.5000 | 3.3900 | 3.4500 | 3.4500 | 3,486,000 |
| 17 Nov 2022 | 3.3700 | 3.4700 | 3.2900 | 3.4400 | 3.4400 | 5,024,300 |
| 16 Nov 2022 | 3.5100 | 3.5800 | 3.4700 | 3.4800 | 3.4800 | 4,521,900 |
| 15 Nov 2022 | 3.5900 | 3.6200 | 3.4500 | 3.5200 | 3.5200 | 7,893,200 |
| 14 Nov 2022 | 3.4800 | 3.6200 | 3.4600 | 3.5500 | 3.5500 | 5,663,900 |
| 11 Nov 2022 | 3.4000 | 3.5100 | 3.3700 | 3.5000 | 3.5000 | 5,836,900 |
| 10 Nov 2022 | 3.2100 | 3.4800 | 3.1100 | 3.4700 | 3.4700 | 7,767,100 |
| 09 Nov 2022 | 3.1700 | 3.2200 | 3.0200 | 3.0200 | 3.0200 | 5,836,100 |
| 08 Nov 2022 | 2.9500 | 3.2300 | 2.9400 | 3.1900 | 3.1900 | 6,686,100 |
| 07 Nov 2022 | 2.9800 | 3.0600 | 2.9100 | 2.9600 | 2.9600 | 5,300,800 |
| 04 Nov 2022 | 2.7800 | 2.9500 | 2.7800 | 2.9500 | 2.9500 | 7,259,400 |
| 03 Nov 2022 | 2.6100 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 3,316,400 |
| 02 Nov 2022 | 2.8600 | 2.9000 | 2.6500 | 2.6600 | 2.6600 | 5,048,000 |
| 01 Nov 2022 | 2.9000 | 2.9700 | 2.8600 | 2.8600 | 2.8600 | 2,689,500 |
| 31 Oct 2022 | 2.7000 | 2.8300 | 2.7000 | 2.7800 | 2.7800 | 2,619,500 |
| 28 Oct 2022 | 2.8100 | 2.8500 | 2.7400 | 2.8200 | 2.8200 | 2,753,500 |
| 27 Oct 2022 | 2.9600 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 2,680,400 |
| 26 Oct 2022 | 2.8800 | 2.9900 | 2.8600 | 2.9200 | 2.9200 | 4,379,700 |
| 25 Oct 2022 | 2.7800 | 2.9000 | 2.7800 | 2.8200 | 2.8200 | 3,515,300 |
| 24 Oct 2022 | 2.8000 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 3,203,000 |
| 21 Oct 2022 | 2.6400 | 2.8600 | 2.6300 | 2.8400 | 2.8400 | 5,232,500 |
| 20 Oct 2022 | 2.5800 | 2.7300 | 2.5500 | 2.6400 | 2.6400 | 3,587,400 |
| 19 Oct 2022 | 2.6300 | 2.6800 | 2.5600 | 2.5800 | 2.5800 | 3,587,300 |
| 18 Oct 2022 | 2.7300 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 3,874,500 |
| 17 Oct 2022 | 2.6800 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 4,088,100 |
| 14 Oct 2022 | 2.7600 | 2.7700 | 2.5700 | 2.5900 | 2.5900 | 4,713,500 |
| 13 Oct 2022 | 2.6500 | 2.7900 | 2.5900 | 2.7700 | 2.7700 | 6,719,200 |
| 12 Oct 2022 | 2.7200 | 2.8100 | 2.6800 | 2.7900 | 2.7900 | 5,302,400 |
| 11 Oct 2022 | 2.7400 | 2.8700 | 2.7000 | 2.7400 | 2.7400 | 6,576,600 |
| 10 Oct 2022 | 2.7800 | 2.8300 | 2.6900 | 2.7500 | 2.7500 | 3,866,900 |
| 07 Oct 2022 | 2.9500 | 3.0200 | 2.8100 | 2.8300 | 2.8300 | 9,671,700 |
| 06 Oct 2022 | 2.7600 | 3.0700 | 2.7500 | 3.0600 | 3.0600 | 11,736,400 |
| 05 Oct 2022 | 2.6500 | 2.7800 | 2.6100 | 2.7700 | 2.7700 | 5,795,100 |
| 04 Oct 2022 | 2.7700 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 6,848,000 |
| 03 Oct 2022 | 2.6300 | 2.7300 | 2.5600 | 2.7200 | 2.7200 | 8,453,900 |
| 30 Sept 2022 | 2.4100 | 2.5600 | 2.3700 | 2.5200 | 2.5200 | 6,611,300 |
| 29 Sept 2022 | 2.3000 | 2.3900 | 2.2600 | 2.3900 | 2.3900 | 5,796,900 |
| 28 Sept 2022 | 2.1500 | 2.3500 | 2.1500 | 2.3500 | 2.3500 | 5,130,400 |
| 27 Sept 2022 | 2.1500 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 4,359,100 |
| 26 Sept 2022 | 2.1300 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 5,307,700 |
| 23 Sept 2022 | 2.2100 | 2.2300 | 2.1000 | 2.1500 | 2.1500 | 6,564,700 |
| 22 Sept 2022 | 2.3500 | 2.4200 | 2.2700 | 2.3000 | 2.3000 | 3,597,500 |
| 21 Sept 2022 | 2.3600 | 2.4600 | 2.2900 | 2.3500 | 2.3500 | 4,830,100 |
| 20 Sept 2022 | 2.3400 | 2.3700 | 2.2900 | 2.3300 | 2.3300 | 3,467,900 |
| 19 Sept 2022 | 2.3000 | 2.4100 | 2.2900 | 2.4100 | 2.4100 | 3,508,400 |
| 16 Sept 2022 | 2.2900 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 5,868,600 |
| 15 Sept 2022 | 2.4000 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 4,750,100 |
| 14 Sept 2022 | 2.4600 | 2.4800 | 2.4100 | 2.4200 | 2.4200 | 2,924,700 |
| 13 Sept 2022 | 2.4800 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 3,457,000 |
| *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.
