5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+25.63%
6 MONTH PERFORMANCE
+45.00%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+120.72%
Fortuna Mining Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.50 | $10.44 (-0.57%) | $10.64 | $10.32 | 7.86 M | $3.20 B |
| 02/17/2026 | $10.48 | $10.35 (-1.24%) | $10.63 | $10.01 | 6.90 M | $3.18 B |
| 02/13/2026 | $10.58 | $11.05 (4.44%) | $11.09 | $10.50 | 5.88 M | $3.39 B |
| 02/12/2026 | $11.33 | $10.39 (-8.3%) | $11.40 | $10.34 | 9.10 M | $3.19 B |
| 02/11/2026 | $11.50 | $11.41 (-0.78%) | $11.54 | $10.95 | 5.29 M | $3.50 B |
| 02/10/2026 | $10.90 | $11.09 (1.74%) | $11.22 | $10.88 | 5.55 M | $3.40 B |
| 02/09/2026 | $10.67 | $11.02 (3.28%) | $11.03 | $10.49 | 5.17 M | $3.38 B |
| 02/06/2026 | $10.05 | $10.38 (3.28%) | $10.43 | $10.00 | 6.48 M | $3.19 B |
| 02/05/2026 | $10.12 | $9.75 (-3.66%) | $10.37 | $9.69 | 11.73 M | $2.99 B |
| 02/04/2026 | $10.60 | $10.57 (-0.28%) | $10.71 | $10.09 | 14.20 M | $3.24 B |
| 02/03/2026 | $10.39 | $10.26 (-1.25%) | $10.54 | $9.84 | 9.79 M | $3.15 B |
| 02/02/2026 | $9.65 | $9.80 (1.55%) | $10.15 | $9.60 | 8.32 M | $3.01 B |
| 01/30/2026 | $10.25 | $9.78 (-4.59%) | $10.87 | $9.66 | 12.59 M | $3.00 B |
| 01/29/2026 | $12.08 | $11.49 (-4.88%) | $12.08 | $11.02 | 11.28 M | $3.53 B |
| 01/28/2026 | $11.73 | $11.87 (1.19%) | $11.88 | $11.38 | 10.95 M | $3.64 B |
| 01/27/2026 | $11.51 | $11.57 (0.52%) | $11.64 | $11.09 | 8.90 M | $3.55 B |
| 01/26/2026 | $12.29 | $11.48 (-6.59%) | $12.54 | $11.46 | 13.63 M | $3.52 B |
| 01/23/2026 | $11.60 | $11.65 (0.43%) | $11.77 | $11.35 | 6.44 M | $3.58 B |
| 01/22/2026 | $10.85 | $11.40 (5.07%) | $11.59 | $10.85 | 8.25 M | $3.50 B |
| 01/21/2026 | $10.95 | $10.81 (-1.28%) | $11.13 | $10.60 | 10.05 M | $3.32 B |
| 01/20/2026 | $10.75 | $10.80 (0.47%) | $10.95 | $10.59 | 7.65 M | $3.32 B |
| 01/16/2026 | $10.18 | $10.42 (2.36%) | $10.47 | $9.93 | 8.17 M | $3.20 B |
| 01/15/2026 | $10.07 | $10.27 (1.99%) | $10.40 | $10.01 | 8.25 M | $3.15 B |
| 01/14/2026 | $10.59 | $10.30 (-2.74%) | $10.61 | $10.13 | 8.24 M | $3.16 B |
| 01/13/2026 | $10.62 | $10.37 (-2.35%) | $10.82 | $10.33 | 6.82 M | $3.18 B |
| 01/12/2026 | $10.60 | $10.48 (-1.13%) | $10.75 | $10.48 | 7.49 M | $3.22 B |
| 01/09/2026 | $10.07 | $10.26 (1.89%) | $10.36 | $9.99 | 6.62 M | $3.15 B |
| 01/08/2026 | $9.80 | $9.96 (1.63%) | $9.98 | $9.72 | 5.73 M | $3.06 B |
| 01/07/2026 | $10.10 | $10.05 (-0.5%) | $10.23 | $9.70 | 7.60 M | $3.08 B |
| 01/06/2026 | $10.03 | $10.42 (3.89%) | $10.46 | $9.98 | 8.73 M | $3.20 B |
| 01/05/2026 | $9.68 | $9.97 (3%) | $10.33 | $9.66 | 9.00 M | $3.06 B |
| 01/02/2026 | $9.99 | $9.54 (-4.5%) | $10.04 | $9.22 | 7.77 M | $2.93 B |
| 12/31/2025 | $9.88 | $9.81 (-0.71%) | $10.00 | $9.76 | 4.21 M | $3.01 B |
| 12/30/2025 | $10.26 | $9.95 (-3.02%) | $10.27 | $9.87 | 5.96 M | $3.05 B |
| 12/29/2025 | $9.80 | $9.93 (1.33%) | $10.19 | $9.72 | 8.07 M | $3.05 B |
| 12/26/2025 | $10.29 | $10.34 (0.49%) | $10.38 | $10.09 | 5.03 M | $3.17 B |
| 12/24/2025 | $10.12 | $10.12 (0%) | $10.16 | $9.90 | 3.67 M | $3.11 B |
| 12/23/2025 | $10.34 | $10.18 (-1.55%) | $10.34 | $9.85 | 6.70 M | $3.12 B |
| 12/22/2025 | $10.15 | $10.17 (0.2%) | $10.33 | $9.99 | 6.26 M | $3.12 B |
| 12/19/2025 | $9.58 | $9.85 (2.82%) | $9.99 | $9.58 | 13.44 M | $3.02 B |
| 12/18/2025 | $9.77 | $9.60 (-1.74%) | $9.96 | $9.54 | 8.87 M | $2.95 B |
| 12/17/2025 | $9.70 | $9.76 (0.62%) | $9.83 | $9.53 | 6.96 M | $3.00 B |
| 12/16/2025 | $9.57 | $9.53 (-0.42%) | $9.78 | $9.39 | 7.31 M | $2.93 B |
| 12/15/2025 | $9.98 | $9.58 (-4.01%) | $10.00 | $9.44 | 8.17 M | $2.94 B |
| 12/12/2025 | $10.03 | $9.78 (-2.49%) | $10.07 | $9.60 | 10.50 M | $3.00 B |
| 12/11/2025 | $9.63 | $9.78 (1.56%) | $10.07 | $9.55 | 11.04 M | $3.00 B |
| 12/10/2025 | $9.42 | $9.54 (1.27%) | $9.65 | $9.17 | 6.62 M | $2.93 B |
| 12/09/2025 | $9.24 | $9.50 (2.81%) | $9.60 | $9.19 | 5.16 M | $2.92 B |
| 12/08/2025 | $9.32 | $9.22 (-1.07%) | $9.47 | $9.22 | 5.81 M | $2.83 B |
| 12/05/2025 | $9.45 | $9.26 (-2.01%) | $9.63 | $9.21 | 6.53 M | $2.84 B |
| 12/04/2025 | $9.43 | $9.30 (-1.38%) | $9.48 | $9.26 | 3.93 M | $2.85 B |
| 12/03/2025 | $9.85 | $9.55 (-3.05%) | $9.87 | $9.50 | 4.97 M | $2.93 B |
| 12/02/2025 | $9.79 | $9.73 (-0.61%) | $9.84 | $9.38 | 7.40 M | $2.99 B |
| 12/01/2025 | $10.27 | $9.92 (-3.41%) | $10.38 | $9.91 | 8.19 M | $3.05 B |
| 11/28/2025 | $9.91 | $10.12 (2.12%) | $10.18 | $9.79 | 5.95 M | $3.11 B |
| 11/26/2025 | $9.47 | $9.76 (3.06%) | $9.79 | $9.38 | 7.43 M | $3.00 B |
| 11/25/2025 | $9.07 | $9.31 (2.65%) | $9.44 | $9.04 | 7.48 M | $2.86 B |
| 11/24/2025 | $8.34 | $9.07 (8.75%) | $9.12 | $8.32 | 10.09 M | $2.78 B |
| 11/21/2025 | $8.00 | $8.23 (2.88%) | $8.29 | $7.90 | 9.50 M | $2.53 B |
| 11/20/2025 | $8.40 | $8.07 (-3.93%) | $8.64 | $8.04 | 9.10 M | $2.48 B |
| 11/19/2025 | $8.48 | $8.51 (0.35%) | $8.72 | $8.33 | 5.92 M | $2.61 B |
| 11/18/2025 | $8.20 | $8.31 (1.34%) | $8.42 | $8.12 | 6.20 M | $2.55 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.
