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
2017-12-13 4.62 4.96 4.60 4.885 172,470
2017-12-12 4.55 4.58 4.45 4.58 156,911
2017-12-11 4.27 4.635 4.27 4.515 188,918
2017-12-08 4.22 4.29 4.22 4.26 52,686
2017-12-07 4.28 4.34 4.155 4.18 84,127
2017-12-06 4.26 4.36 4.195 4.345 132,960
2017-12-05 4.24 4.265 4.16 4.255 56,699
2017-12-04 4.16 4.285 4.16 4.28 57,412
2017-12-01 4.21 4.28 4.18 4.23 82,864
2017-11-30 4.17 4.23 4.145 4.205 54,039
2017-11-29 4.27 4.27 4.15 4.195 127,007
2017-11-28 4.265 4.34 4.23 4.30 72,485
2017-11-27 4.31 4.31 4.23 4.275 36,613
2017-11-24 4.41 4.41 4.245 4.26 53,037
2017-11-22 4.32 4.45 4.27 4.425 185,386
2017-11-21 4.29 4.31 4.22 4.28 101,397
2017-11-20 4.27 4.365 4.27 4.35 72,872
2017-11-17 4.20 4.29 4.16 4.27 79,885
2017-11-16 4.10 4.16 4.095 4.13 54,495
2017-11-15 4.16 4.165 4.075 4.105 52,601
2017-11-14 4.14 4.155 4.055 4.065 61,721
2017-11-13 4.07 4.19 4.04 4.175 116,887
2017-11-10 4.32 4.32 4.065 4.065 153,296
2017-11-09 4.23 4.35 4.22 4.295 81,757
2017-11-08 4.35 4.37 4.255 4.30 76,921
2017-11-07 4.30 4.31 4.25 4.285 38,846
2017-11-06 4.215 4.36 4.21 4.325 85,289
2017-11-03 4.29 4.29 4.18 4.18 69,651
2017-11-02 4.35 4.35 4.28 4.29 72,031
2017-11-01 4.31 4.35 4.26 4.29 39,715

» 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.