5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
+35.30%
6 MONTH PERFORMANCE
+22.28%
YEAR-TO-DATE PERFORMANCE
+36.25%
1 YEAR PERFORMANCE
-6.33%
Fortuna Silver Mines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.75 | $5.85 (1.74%) | $5.85 | $5.67 | 21.72 M | $1.79 B |
| 05/29/2025 | $6.02 | $5.80 (-3.65%) | $6.06 | $5.79 | 12.92 M | $1.78 B |
| 05/28/2025 | $5.83 | $5.97 (2.4%) | $6.00 | $5.81 | 15.71 M | $1.83 B |
| 05/27/2025 | $5.74 | $5.84 (1.74%) | $5.97 | $5.69 | 16.89 M | $1.79 B |
| 05/23/2025 | $5.90 | $5.84 (-1.02%) | $5.93 | $5.75 | 15.93 M | $1.79 B |
| 05/22/2025 | $5.76 | $5.80 (0.69%) | $5.84 | $5.65 | 13.70 M | $1.78 B |
| 05/21/2025 | $5.75 | $5.86 (1.91%) | $5.91 | $5.74 | 18.02 M | $1.80 B |
| 05/20/2025 | $5.48 | $5.67 (3.47%) | $5.69 | $5.47 | 11.38 M | $1.74 B |
| 05/19/2025 | $5.49 | $5.54 (0.91%) | $5.55 | $5.36 | 9.07 M | $1.70 B |
| 05/16/2025 | $5.31 | $5.39 (1.51%) | $5.42 | $5.23 | 24.54 M | $1.65 B |
| 05/15/2025 | $5.49 | $5.44 (-0.91%) | $5.49 | $5.28 | 19.44 M | $1.67 B |
| 05/14/2025 | $5.43 | $5.40 (-0.55%) | $5.46 | $5.29 | 16.44 M | $1.66 B |
| 05/13/2025 | $5.62 | $5.54 (-1.42%) | $5.67 | $5.35 | 19.27 M | $1.70 B |
| 05/12/2025 | $5.49 | $5.55 (1.09%) | $5.62 | $5.36 | 14.43 M | $1.70 B |
| 05/09/2025 | $5.47 | $5.69 (4.02%) | $5.72 | $5.33 | 20.04 M | $1.75 B |
| 05/08/2025 | $6.08 | $5.36 (-11.84%) | $6.11 | $5.35 | 19.91 M | $1.65 B |
| 05/07/2025 | $6.07 | $6.16 (1.48%) | $6.24 | $6.01 | 16.55 M | $1.89 B |
| 05/06/2025 | $6.16 | $6.26 (1.62%) | $6.26 | $6.00 | 14.40 M | $1.92 B |
| 05/05/2025 | $6.10 | $6.04 (-0.98%) | $6.12 | $5.91 | 9.85 M | $1.85 B |
| 05/02/2025 | $6.02 | $5.93 (-1.5%) | $6.06 | $5.82 | 12.61 M | $1.82 B |
| 05/01/2025 | $6.06 | $5.95 (-1.82%) | $6.12 | $5.89 | 14.87 M | $1.83 B |
| 04/30/2025 | $6.01 | $6.25 (3.99%) | $6.25 | $6.00 | 17.89 M | $1.92 B |
| 04/29/2025 | $6.17 | $6.07 (-1.62%) | $6.18 | $6.04 | 9.45 M | $1.86 B |
| 04/28/2025 | $6.07 | $6.17 (1.65%) | $6.18 | $5.97 | 11.85 M | $1.89 B |
| 04/25/2025 | $5.95 | $6.06 (1.85%) | $6.10 | $5.89 | 8.55 M | $2.25 B |
| 04/24/2025 | $6.19 | $6.13 (-0.97%) | $6.23 | $6.04 | 11.02 M | $2.28 B |
| 04/23/2025 | $5.93 | $6.09 (2.7%) | $6.25 | $5.81 | 14.85 M | $2.26 B |
| 04/22/2025 | $6.34 | $6.16 (-2.84%) | $6.42 | $6.00 | 16.93 M | $2.29 B |
| 04/21/2025 | $6.78 | $6.31 (-6.93%) | $6.78 | $6.17 | 18.40 M | $2.34 B |
| 04/17/2025 | $6.37 | $6.37 (0%) | $6.53 | $6.11 | 11.38 M | $2.37 B |
| 04/16/2025 | $6.67 | $6.50 (-2.55%) | $6.76 | $6.25 | 17.71 M | $2.42 B |
| 04/15/2025 | $6.58 | $6.46 (-1.82%) | $6.76 | $6.34 | 14.37 M | $2.40 B |
| 04/14/2025 | $6.37 | $6.54 (2.67%) | $6.58 | $6.28 | 14.14 M | $2.43 B |
| 04/11/2025 | $6.50 | $6.48 (-0.31%) | $6.61 | $6.36 | 16.87 M | $2.41 B |
| 04/10/2025 | $5.76 | $6.23 (8.16%) | $6.34 | $5.75 | 19.28 M | $2.32 B |
| 04/09/2025 | $5.46 | $5.75 (5.31%) | $5.86 | $5.32 | 17.24 M | $2.14 B |
| 04/08/2025 | $5.62 | $5.19 (-7.65%) | $5.69 | $5.13 | 12.60 M | $1.93 B |
| 04/07/2025 | $5.15 | $5.38 (4.47%) | $5.79 | $5.13 | 10.97 M | $2.00 B |
| 04/04/2025 | $5.63 | $5.37 (-4.62%) | $5.75 | $5.22 | 12.70 M | $2.00 B |
| 04/03/2025 | $5.83 | $6.09 (4.46%) | $6.23 | $5.77 | 25.28 M | $2.26 B |
| 04/02/2025 | $6.09 | $6.24 (2.46%) | $6.27 | $6.01 | 15.79 M | $2.32 B |
| 04/01/2025 | $6.09 | $6.13 (0.66%) | $6.15 | $5.92 | 20.19 M | $2.28 B |
| 03/31/2025 | $6.12 | $6.10 (-0.33%) | $6.14 | $5.81 | 17.08 M | $2.27 B |
| 03/28/2025 | $6.35 | $6.12 (-3.62%) | $6.42 | $6.08 | 16.77 M | $2.27 B |
| 03/27/2025 | $6.16 | $6.24 (1.3%) | $6.50 | $6.07 | 15.78 M | $2.32 B |
| 03/26/2025 | $6.14 | $6.10 (-0.65%) | $6.25 | $5.80 | 14.72 M | $2.27 B |
| 03/25/2025 | $6.06 | $6.11 (0.83%) | $6.28 | $6.06 | 12.15 M | $2.27 B |
| 03/24/2025 | $5.89 | $5.94 (0.85%) | $6.00 | $5.67 | 12.02 M | $2.21 B |
| 03/21/2025 | $5.96 | $5.86 (-1.68%) | $5.99 | $5.83 | 11.53 M | $2.18 B |
| 03/20/2025 | $5.87 | $6.08 (3.58%) | $6.13 | $5.81 | 16.34 M | $2.26 B |
| 03/19/2025 | $5.92 | $6.00 (1.35%) | $6.03 | $5.83 | 15.05 M | $2.23 B |
| 03/18/2025 | $5.88 | $5.95 (1.19%) | $6.06 | $5.78 | 19.38 M | $2.21 B |
| 03/17/2025 | $5.66 | $5.75 (1.59%) | $5.75 | $5.63 | 13.96 M | $2.14 B |
| 03/14/2025 | $5.50 | $5.66 (2.91%) | $5.67 | $5.39 | 16.04 M | $1.77 B |
| 03/13/2025 | $5.29 | $5.42 (2.46%) | $5.48 | $5.23 | 21.36 M | $1.69 B |
| 03/12/2025 | $5.04 | $5.34 (5.95%) | $5.39 | $5.02 | 16.27 M | $1.67 B |
| 03/11/2025 | $4.85 | $5.08 (4.74%) | $5.13 | $4.81 | 17.40 M | $1.59 B |
| 03/10/2025 | $4.83 | $4.74 (-1.86%) | $4.87 | $4.65 | 15.45 M | $1.48 B |
| 03/07/2025 | $4.58 | $4.91 (7.21%) | $5.04 | $4.58 | 23.60 M | $1.53 B |
| 03/06/2025 | $4.35 | $4.63 (6.44%) | $4.74 | $4.29 | 21.01 M | $1.45 B |
| 03/05/2025 | $4.31 | $4.45 (3.25%) | $4.49 | $4.29 | 19.40 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 |
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.
