FORTUNA SILVER MINES Historical Stock Price

Below is the stock price history for FORTUNA SILVER MINES FSM. Data is recorded each day for the historical open, high, low, close and volume. The FORTUNA SILVER MINES stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FORTUNA SILVER MINES Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 5.49 5.49 5.42 5.435 36,452
2018-07-16 5.54 5.54 5.43 5.43 35,268
2018-07-13 5.46 5.54 5.44 5.525 35,070
2018-07-12 5.54 5.54 5.485 5.495 30,651
2018-07-11 5.63 5.64 5.475 5.475 81,000
2018-07-10 5.86 5.86 5.695 5.695 43,878
2018-07-09 5.92 5.93 5.86 5.90 37,677
2018-07-06 5.81 5.91 5.81 5.845 58,282
2018-07-05 5.88 5.88 5.77 5.805 48,022
2018-07-03 5.72 5.90 5.72 5.83 73,126
2018-07-02 5.57 5.76 5.57 5.74 49,671
2018-06-29 5.62 5.70 5.61 5.68 30,959
2018-06-28 5.72 5.72 5.605 5.61 37,006
2018-06-27 5.64 5.74 5.64 5.69 44,748
2018-06-26 5.67 5.73 5.65 5.65 48,662
2018-06-25 5.68 5.77 5.68 5.725 73,648
2018-06-22 5.60 5.725 5.555 5.725 44,564
2018-06-21 5.53 5.59 5.525 5.565 50,341
2018-06-20 5.58 5.58 5.54 5.55 41,726
2018-06-19 5.52 5.58 5.52 5.575 42,021
2018-06-18 5.60 5.66 5.60 5.615 34,042
2018-06-15 5.62 5.65 5.56 5.615 127,937
2018-06-14 5.68 5.74 5.61 5.705 91,350
2018-06-13 5.53 5.565 5.495 5.555 130,175
2018-06-12 5.49 5.54 5.455 5.495 80,806
2018-06-11 5.52 5.57 5.495 5.505 121,505
2018-06-08 5.59 5.60 5.52 5.52 24,865
2018-06-07 5.60 5.68 5.565 5.585 60,656
2018-06-06 5.58 5.60 5.55 5.575 27,200
2018-06-05 5.53 5.55 5.51 5.545 37,448

» More FORTUNA SILVER MINES Stock Price History

To see other companies like FORTUNA SILVER MINES (FSM), view our stock market today for news, and other data.