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
2018-10-17 4.09 4.095 4.00 4.055 44,343
2018-10-16 4.08 4.11 4.01 4.065 57,232
2018-10-15 4.20 4.22 4.12 4.13 64,901
2018-10-12 4.04 4.14 3.99 4.105 39,870
2018-10-11 3.77 4.215 3.77 4.14 183,524
2018-10-10 4.165 4.265 4.14 4.265 58,919
2018-10-09 4.30 4.30 4.23 4.23 40,514
2018-10-08 4.28 4.44 4.26 4.44 46,028
2018-10-05 4.34 4.34 4.28 4.30 29,195
2018-10-04 4.38 4.38 4.27 4.305 56,427
2018-10-03 4.325 4.325 4.25 4.26 35,687
2018-10-02 4.41 4.41 4.345 4.365 63,062
2018-10-01 4.335 4.375 4.31 4.315 28,778
2018-09-28 4.39 4.445 4.36 4.36 52,328
2018-09-27 4.31 4.35 4.27 4.305 58,361
2018-09-26 4.22 4.295 4.195 4.255 87,851
2018-09-25 4.46 4.47 4.395 4.395 35,459
2018-09-24 4.44 4.485 4.365 4.38 45,179
2018-09-21 4.49 4.49 4.355 4.365 93,174
2018-09-20 4.50 4.515 4.44 4.48 74,096
2018-09-19 4.51 4.545 4.48 4.48 67,014
2018-09-18 4.41 4.43 4.33 4.33 47,084
2018-09-17 4.23 4.43 4.23 4.40 72,426
2018-09-14 4.32 4.32 4.205 4.23 58,342
2018-09-13 4.47 4.47 4.295 4.30 57,237
2018-09-12 4.24 4.46 4.24 4.39 77,531
2018-09-11 4.17 4.21 4.10 4.205 52,721
2018-09-10 4.25 4.295 4.20 4.20 66,325
2018-09-07 4.28 4.40 4.28 4.28 57,483
2018-09-06 4.42 4.46 4.335 4.335 30,389

» 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.