Singapore markets closed

Fortuna Silver Mines Inc. (FSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1500-0.1500 (-6.52%)
At close: 04:00PM EDT
2.1500 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.21002.23002.10002.15002.15006,561,500
22 Sept 20222.35002.42002.27002.30002.30003,597,500
21 Sept 20222.36002.46002.29002.35002.35004,830,100
20 Sept 20222.34002.37002.29002.33002.33003,467,900
19 Sept 20222.30002.41002.29002.41002.41003,508,400
16 Sept 20222.29002.40002.25002.35002.35005,868,600
15 Sept 20222.40002.47002.30002.32002.32004,750,100
14 Sept 20222.46002.48002.41002.42002.42002,924,700
13 Sept 20222.48002.54002.42002.43002.43003,457,000
12 Sept 20222.60002.65002.56002.60002.60005,106,600
09 Sept 20222.45002.49002.42002.48002.48002,956,800
08 Sept 20222.31002.41002.31002.41002.41003,172,600
07 Sept 20222.24002.38002.20002.36002.36003,674,900
06 Sept 20222.29002.36002.23002.24002.24003,121,100
02 Sept 20222.25002.34002.22002.28002.28003,307,400
01 Sept 20222.25002.26002.17002.19002.19005,597,800
31 Aug 20222.29002.33002.25002.30002.30003,879,000
30 Aug 20222.41002.42002.30002.33002.33004,704,200
29 Aug 20222.40002.49002.38002.41002.41005,978,700
26 Aug 20222.60002.64002.40002.43002.43005,578,200
25 Aug 20222.59002.63002.55002.61002.61003,258,100
24 Aug 20222.49002.59002.45002.57002.57005,076,000
23 Aug 20222.42002.57002.42002.50002.50004,457,700
22 Aug 20222.40002.44002.36002.42002.42004,522,000
19 Aug 20222.50002.50002.43002.44002.44004,053,700
18 Aug 20222.55002.57002.50002.53002.53003,824,500
17 Aug 20222.62002.65002.50002.53002.53005,361,600
16 Aug 20222.65002.71002.63002.69002.69003,320,700
15 Aug 20222.62002.69002.56002.68002.68004,800,000
12 Aug 20222.67002.75002.63002.70002.70003,531,000
11 Aug 20222.82002.83002.60002.62002.62007,550,500
10 Aug 20222.95003.00002.88002.92002.92003,521,500
09 Aug 20222.96002.98002.84002.89002.89005,283,900
08 Aug 20222.94003.01002.93002.95002.95005,036,800
05 Aug 20222.78002.85002.72002.85002.85004,103,100
04 Aug 20222.75002.92002.71002.88002.88005,987,700
03 Aug 20222.80002.83002.68002.70002.70004,623,200
02 Aug 20222.85002.92002.79002.79002.79005,113,100
01 Aug 20222.88002.89002.79002.84002.84002,412,700
29 Jul 20222.82002.89002.72002.85002.85004,293,600
28 Jul 20222.72002.83002.68002.80002.80006,149,700
27 Jul 20222.53002.66002.48002.64002.64004,830,500
26 Jul 20222.52002.57002.48002.53002.53003,072,600
25 Jul 20222.55002.57002.41002.51002.51006,426,900
22 Jul 20222.62002.74002.54002.54002.54005,546,300
21 Jul 20222.61002.65002.53002.60002.60006,181,900
20 Jul 20222.74002.77002.59002.59002.59004,523,900
19 Jul 20222.72002.78002.67002.71002.71007,823,000
18 Jul 20222.74002.78002.68002.68002.68004,901,600
15 Jul 20222.68002.69002.54002.64002.64004,434,600
14 Jul 20222.57002.64002.47002.63002.63006,691,200
13 Jul 20222.59002.78002.54002.74002.74006,978,700
12 Jul 20222.61002.67002.52002.56002.56004,684,900
11 Jul 20222.68002.74002.62002.62002.62003,886,200
08 Jul 20222.74002.79002.65002.73002.73004,049,500
07 Jul 20222.67002.82002.66002.74002.74004,646,000
06 Jul 20222.66002.72002.52002.62002.62006,086,600
05 Jul 20222.85002.86002.60002.66002.66008,996,000
01 Jul 20222.78002.97002.74002.93002.93004,235,000
30 Jun 20222.93002.97002.80002.84002.84004,723,100
29 Jun 20223.10003.11002.90002.97002.97003,836,800
28 Jun 20223.22003.25003.02003.04003.04004,157,500
27 Jun 20223.18003.22003.12003.21003.21004,294,500
24 Jun 20223.02003.18002.97003.14003.14004,271,500
23 Jun 20223.11003.18002.93003.00003.00005,091,400
22 Jun 20223.19003.27003.11003.12003.12004,083,700
21 Jun 20223.14003.31003.06003.22003.22005,572,000
17 Jun 20223.19003.19003.04003.07003.07006,225,600
16 Jun 20223.12003.27003.05003.20003.20007,088,100
15 Jun 20223.12003.28003.09003.20003.20006,559,600
14 Jun 20223.26003.26002.99003.08003.08007,366,800
13 Jun 20223.43003.49003.21003.22003.22006,800,500
10 Jun 20223.30003.70003.26003.65003.65007,860,600
09 Jun 20223.55003.55003.40003.40003.40004,106,000
08 Jun 20223.56003.62003.47003.58003.58004,944,900
07 Jun 20223.48003.57003.44003.53003.53003,528,900
06 Jun 20223.61003.68003.44003.49003.49004,751,600
03 Jun 20223.65003.69003.52003.52003.52005,908,600
02 Jun 20223.45003.74003.45003.68003.68006,004,600
01 Jun 20223.34003.44003.32003.40003.40004,881,000
31 May 20223.40003.50003.25003.27003.27004,555,400
27 May 20223.50003.54003.43003.48003.48003,081,000
26 May 20223.39003.49003.37003.45003.45003,197,600
25 May 20223.36003.42003.31003.42003.42003,786,300
24 May 20223.41003.47003.35003.42003.42004,911,000
23 May 20223.50003.51003.33003.38003.38004,313,200
20 May 20223.42003.43003.30003.40003.40006,352,500
19 May 20223.19003.48003.17003.40003.40007,781,000
18 May 20223.15003.21003.06003.08003.08004,680,500
17 May 20223.16003.25003.11003.21003.21005,828,500
16 May 20223.05003.09002.99003.08003.08006,056,400
13 May 20222.76003.07002.74003.04003.04008,579,200
12 May 20222.84002.94002.66002.73002.73009,473,200
11 May 20223.00003.12002.86002.90002.90006,685,900
10 May 20223.09003.13002.86002.92002.92008,762,200
09 May 20223.18003.23002.99002.99002.99009,569,100
06 May 20223.32003.37003.26003.27003.27005,315,500
05 May 20223.68003.71003.31003.35003.35007,358,400
04 May 20223.55003.67003.47003.66003.66004,946,900
03 May 20223.41003.60003.41003.57003.57004,065,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...