5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
-14.66%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+48.37%
Fortuna Silver Mines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/06/2025 | $4.35 | $4.58 (5.17%) | $4.58 | $4.30 | 4.61 M | |
| 03/05/2025 | $4.31 | $4.45 (3.25%) | $4.49 | $4.29 | 19.37 M | $1.39 B |
| 03/04/2025 | $4.34 | $4.28 (-1.38%) | $4.39 | $4.13 | 15.69 M | $1.34 B |
| 03/03/2025 | $4.48 | $4.29 (-4.24%) | $4.52 | $4.26 | 14.08 M | $1.34 B |
| 02/28/2025 | $4.24 | $4.32 (1.89%) | $4.35 | $4.20 | 15.05 M | $1.35 B |
| 02/27/2025 | $4.55 | $4.33 (-4.84%) | $4.61 | $4.29 | 13.23 M | $1.35 B |
| 02/26/2025 | $4.34 | $4.62 (6.45%) | $4.66 | $4.34 | 23.28 M | $1.44 B |
| 02/25/2025 | $4.40 | $4.37 (-0.68%) | $4.44 | $4.27 | 22.79 M | $1.37 B |
| 02/24/2025 | $4.46 | $4.46 (0%) | $4.49 | $4.30 | 21.80 M | $1.39 B |
| 02/21/2025 | $4.77 | $4.42 (-7.34%) | $4.78 | $4.41 | 13.53 M | $1.38 B |
| 02/20/2025 | $4.58 | $4.83 (5.46%) | $4.87 | $4.58 | 15.17 M | $1.51 B |
| 02/19/2025 | $4.73 | $4.61 (-2.54%) | $4.75 | $4.55 | 18.74 M | $1.44 B |
| 02/18/2025 | $5.18 | $4.73 (-8.69%) | $5.25 | $4.66 | 17.95 M | $1.48 B |
| 02/14/2025 | $5.41 | $5.15 (-4.81%) | $5.50 | $5.11 | 15.47 M | $1.61 B |
| 02/13/2025 | $5.37 | $5.38 (0.19%) | $5.40 | $5.25 | 12.16 M | $1.68 B |
| 02/12/2025 | $5.25 | $5.36 (2.1%) | $5.45 | $5.22 | 13.53 M | $1.68 B |
| 02/11/2025 | $5.31 | $5.25 (-1.13%) | $5.38 | $5.25 | 10.20 M | $1.64 B |
| 02/10/2025 | $5.32 | $5.39 (1.32%) | $5.40 | $5.27 | 14.27 M | $1.69 B |
| 02/07/2025 | $5.39 | $5.16 (-4.27%) | $5.43 | $5.16 | 15.04 M | $1.61 B |
| 02/06/2025 | $5.30 | $5.32 (0.38%) | $5.32 | $5.18 | 10.99 M | $1.66 B |
| 02/05/2025 | $5.26 | $5.29 (0.57%) | $5.43 | $5.21 | 15.74 M | $1.65 B |
| 02/04/2025 | $5.25 | $5.21 (-0.76%) | $5.28 | $5.14 | 17.60 M | $1.63 B |
| 02/03/2025 | $5.07 | $5.15 (1.58%) | $5.30 | $5.05 | 16.33 M | $1.61 B |
| 01/31/2025 | $5.05 | $5.07 (0.4%) | $5.11 | $4.93 | 20.27 M | $1.59 B |
| 01/30/2025 | $4.81 | $5.05 (4.99%) | $5.12 | $4.80 | 17.49 M | $1.58 B |
| 01/29/2025 | $4.52 | $4.67 (3.32%) | $4.68 | $4.51 | 16.61 M | $1.46 B |
| 01/28/2025 | $4.36 | $4.51 (3.44%) | $4.56 | $4.30 | 15.13 M | $1.41 B |
| 01/27/2025 | $4.34 | $4.32 (-0.46%) | $4.44 | $4.26 | 11.68 M | $1.35 B |
| 01/24/2025 | $4.52 | $4.47 (-1.11%) | $4.61 | $4.42 | 10.92 M | $1.40 B |
| 01/23/2025 | $4.25 | $4.44 (4.47%) | $4.45 | $4.25 | 10.11 M | $1.39 B |
| 01/22/2025 | $4.35 | $4.33 (-0.46%) | $4.45 | $4.24 | 13.01 M | $1.35 B |
| 01/21/2025 | $4.29 | $4.30 (0.23%) | $4.43 | $4.29 | 11.44 M | $1.34 B |
| 01/17/2025 | $4.28 | $4.25 (-0.7%) | $4.33 | $4.20 | 7.88 M | $1.33 B |
| 01/16/2025 | $4.52 | $4.30 (-4.87%) | $4.55 | $4.29 | 9.99 M | $1.34 B |
| 01/15/2025 | $4.65 | $4.47 (-3.87%) | $4.70 | $4.37 | 14.10 M | $1.40 B |
| 01/14/2025 | $4.30 | $4.56 (6.05%) | $4.61 | $4.27 | 9.58 M | $1.43 B |
| 01/13/2025 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.19 | 8.42 M | $1.33 B |
| 01/10/2025 | $4.62 | $4.39 (-4.98%) | $4.64 | $4.37 | 11.08 M | $1.37 B |
| 01/08/2025 | $4.51 | $4.51 (0%) | $4.53 | $4.41 | 9.02 M | $1.41 B |
| 01/07/2025 | $4.51 | $4.48 (-0.67%) | $4.62 | $4.44 | 8.44 M | $1.40 B |
| 01/06/2025 | $4.54 | $4.41 (-2.86%) | $4.59 | $4.38 | 12.35 M | $1.38 B |
| 01/03/2025 | $4.59 | $4.49 (-2.18%) | $4.62 | $4.47 | 9.18 M | $1.40 B |
| 01/02/2025 | $4.38 | $4.58 (4.57%) | $4.61 | $4.36 | 10.32 M | $1.43 B |
| 12/31/2024 | $4.20 | $4.29 (2.14%) | $4.32 | $4.19 | 9.63 M | $1.34 B |
| 12/30/2024 | $4.25 | $4.21 (-0.94%) | $4.33 | $4.15 | 11.15 M | $1.32 B |
| 12/27/2024 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.26 | 8.06 M | $1.35 B |
| 12/26/2024 | $4.36 | $4.41 (1.15%) | $4.50 | $4.36 | 5.57 M | $1.38 B |
| 12/24/2024 | $4.35 | $4.36 (0.23%) | $4.38 | $4.31 | 4.33 M | $1.36 B |
| 12/23/2024 | $4.30 | $4.35 (1.16%) | $4.40 | $4.27 | 8.14 M | $1.36 B |
| 12/20/2024 | $4.34 | $4.32 (-0.46%) | $4.45 | $4.31 | 12.92 M | $1.35 B |
| 12/19/2024 | $4.36 | $4.32 (-0.92%) | $4.45 | $4.30 | 9.06 M | $1.35 B |
| 12/18/2024 | $4.59 | $4.33 (-5.66%) | $4.61 | $4.32 | 12.89 M | $1.35 B |
| 12/17/2024 | $4.55 | $4.60 (1.1%) | $4.62 | $4.51 | 5.99 M | $1.44 B |
| 12/16/2024 | $4.74 | $4.64 (-2.11%) | $4.75 | $4.60 | 7.22 M | $1.45 B |
| 12/13/2024 | $4.88 | $4.71 (-3.48%) | $4.90 | $4.68 | 7.55 M | $1.47 B |
| 12/12/2024 | $5.00 | $4.90 (-2%) | $5.00 | $4.88 | 10.23 M | $1.53 B |
| 12/11/2024 | $5.00 | $5.11 (2.2%) | $5.17 | $4.96 | 9.17 M | $1.60 B |
| 12/10/2024 | $5.11 | $4.97 (-2.74%) | $5.17 | $4.96 | 12.65 M | $1.55 B |
| 12/09/2024 | $4.96 | $5.06 (2.02%) | $5.34 | $4.95 | 15.29 M | $1.58 B |
| 12/06/2024 | $4.85 | $4.72 (-2.68%) | $4.88 | $4.66 | 9.83 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
