-
5 DAY PERFORMANCE
-8.28% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
-3.93% -
6 MONTH PERFORMANCE
+21.41% -
YEAR-TO-DATE PERFORMANCE
+20.47% -
1 YEAR PERFORMANCE
+70.96%
Fortuna Silver Mines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.63 | $4.65 (0.43%) | $4.74 | $4.58 | 6.45 M | $1.42 B |
| 09/27/2024 | $5.10 | $4.81 (-5.69%) | $5.10 | $4.77 | 8.75 M | $1.47 B |
| 09/26/2024 | $5.08 | $5.07 (-0.2%) | $5.15 | $4.99 | 9.01 M | $1.55 B |
| 09/25/2024 | $4.96 | $5.00 (0.81%) | $5.10 | $4.92 | 7.17 M | $1.53 B |
| 09/24/2024 | $4.74 | $4.98 (5.06%) | $5.02 | $4.70 | 10.54 M | $1.52 B |
| 09/23/2024 | $4.92 | $4.68 (-4.88%) | $4.95 | $4.67 | 6.76 M | $1.43 B |
| 09/20/2024 | $4.91 | $4.91 (0%) | $4.97 | $4.84 | 15.34 M | $1.50 B |
| 09/19/2024 | $5.00 | $4.85 (-3%) | $5.01 | $4.82 | 6.99 M | $1.48 B |
| 09/18/2024 | $4.98 | $4.80 (-3.61%) | $5.15 | $4.79 | 7.91 M | $1.47 B |
| 09/17/2024 | $4.95 | $4.97 (0.4%) | $5.10 | $4.93 | 7.16 M | $1.52 B |
| 09/16/2024 | $4.96 | $4.99 (0.6%) | $5.03 | $4.93 | 7.71 M | $1.53 B |
| 09/13/2024 | $4.85 | $4.94 (1.86%) | $4.94 | $4.78 | 7.43 M | $1.51 B |
| 09/12/2024 | $4.42 | $4.72 (6.79%) | $4.77 | $4.41 | 9.53 M | $1.44 B |
| 09/11/2024 | $4.25 | $4.35 (2.35%) | $4.39 | $4.21 | 5.57 M | $1.33 B |
| 09/10/2024 | $4.20 | $4.28 (1.9%) | $4.28 | $4.15 | 5.10 M | $1.31 B |
| 09/09/2024 | $4.15 | $4.20 (1.2%) | $4.27 | $4.15 | 4.50 M | $1.29 B |
| 09/06/2024 | $4.31 | $4.16 (-3.48%) | $4.31 | $4.13 | 6.62 M | $1.27 B |
| 09/05/2024 | $4.34 | $4.30 (-0.92%) | $4.40 | $4.28 | 3.83 M | $1.32 B |
| 09/04/2024 | $4.22 | $4.24 (0.47%) | $4.30 | $4.20 | 5.58 M | $1.30 B |
| 09/03/2024 | $4.52 | $4.24 (-6.19%) | $4.53 | $4.20 | 6.24 M | $1.30 B |
| 08/30/2024 | $4.62 | $4.59 (-0.65%) | $4.64 | $4.52 | 4.32 M | $1.40 B |
| 08/29/2024 | $4.62 | $4.63 (0.22%) | $4.69 | $4.60 | 3.74 M | $1.42 B |
| 08/28/2024 | $4.68 | $4.60 (-1.71%) | $4.69 | $4.54 | 4.26 M | $1.41 B |
| 08/27/2024 | $4.77 | $4.78 (0.21%) | $4.80 | $4.70 | 3.61 M | $1.46 B |
| 08/26/2024 | $4.91 | $4.81 (-2.04%) | $4.92 | $4.75 | 4.22 M | $1.47 B |
| 08/23/2024 | $4.88 | $4.85 (-0.61%) | $4.95 | $4.78 | 5.12 M | $1.48 B |
| 08/22/2024 | $4.88 | $4.80 (-1.64%) | $4.91 | $4.75 | 6.10 M | $1.47 B |
| 08/21/2024 | $4.84 | $4.93 (1.86%) | $4.99 | $4.80 | 5.82 M | $1.51 B |
| 08/20/2024 | $4.90 | $4.87 (-0.61%) | $4.99 | $4.78 | 7.68 M | $1.49 B |
| 08/19/2024 | $4.57 | $4.79 (4.81%) | $4.83 | $4.57 | 6.22 M | $1.47 B |
| 08/16/2024 | $4.55 | $4.58 (0.66%) | $4.63 | $4.50 | 4.11 M | $1.40 B |
| 08/15/2024 | $4.49 | $4.50 (0.22%) | $4.53 | $4.38 | 5.28 M | $1.38 B |
| 08/14/2024 | $4.46 | $4.42 (-0.9%) | $4.50 | $4.34 | 4.02 M | $1.35 B |
| 08/13/2024 | $4.38 | $4.46 (1.83%) | $4.53 | $4.36 | 5.00 M | $1.36 B |
| 08/12/2024 | $4.39 | $4.39 (0%) | $4.43 | $4.24 | 6.29 M | $1.34 B |
| 08/09/2024 | $4.18 | $4.34 (3.83%) | $4.35 | $4.12 | 5.47 M | $1.33 B |
| 08/08/2024 | $4.29 | $4.14 (-3.5%) | $4.32 | $4.10 | 6.51 M | $1.27 B |
| 08/07/2024 | $4.37 | $4.16 (-4.81%) | $4.40 | $4.13 | 4.39 M | $1.27 B |
| 08/06/2024 | $4.16 | $4.28 (2.88%) | $4.33 | $4.11 | 4.17 M | $1.31 B |
| 08/05/2024 | $3.98 | $4.17 (4.77%) | $4.19 | $3.86 | 5.47 M | $1.28 B |
| 08/02/2024 | $4.66 | $4.40 (-5.58%) | $4.71 | $4.35 | 5.12 M | $1.35 B |
| 08/01/2024 | $4.86 | $4.62 (-4.94%) | $4.87 | $4.55 | 4.09 M | $1.42 B |
| 07/31/2024 | $4.76 | $4.83 (1.47%) | $4.88 | $4.72 | 4.44 M | $1.48 B |
| 07/30/2024 | $4.70 | $4.68 (-0.43%) | $4.76 | $4.62 | 3.30 M | $1.43 B |
| 07/29/2024 | $4.68 | $4.65 (-0.64%) | $4.72 | $4.56 | 3.89 M | $1.43 B |
| 07/26/2024 | $4.72 | $4.66 (-1.27%) | $4.76 | $4.59 | 3.86 M | $1.43 B |
| 07/25/2024 | $4.68 | $4.64 (-0.85%) | $4.74 | $4.60 | 6.93 M | $1.42 B |
| 07/24/2024 | $5.11 | $4.90 (-4.11%) | $5.14 | $4.88 | 5.40 M | $1.50 B |
| 07/23/2024 | $5.03 | $5.07 (0.8%) | $5.09 | $5.00 | 2.64 M | $1.55 B |
| 07/22/2024 | $5.00 | $5.04 (0.8%) | $5.07 | $4.91 | 3.29 M | $1.54 B |
| 07/19/2024 | $4.85 | $5.02 (3.51%) | $5.09 | $4.85 | 2.96 M | $1.54 B |
| 07/18/2024 | $5.24 | $5.04 (-3.82%) | $5.24 | $5.00 | 3.59 M | $1.54 B |
| 07/17/2024 | $5.41 | $5.20 (-3.88%) | $5.43 | $5.16 | 4.59 M | $1.59 B |
| 07/16/2024 | $5.32 | $5.43 (2.07%) | $5.46 | $5.23 | 4.90 M | $1.66 B |
| 07/15/2024 | $5.33 | $5.27 (-1.13%) | $5.37 | $5.23 | 5.25 M | $1.62 B |
| 07/12/2024 | $5.27 | $5.33 (1.14%) | $5.42 | $5.25 | 5.24 M | $1.63 B |
| 07/11/2024 | $5.45 | $5.40 (-0.92%) | $5.47 | $5.22 | 7.34 M | $1.65 B |
| 07/10/2024 | $5.00 | $5.28 (5.6%) | $5.29 | $4.99 | 7.24 M | $1.62 B |
| 07/09/2024 | $5.03 | $4.94 (-1.79%) | $5.05 | $4.92 | 4.17 M | $1.51 B |
| 07/08/2024 | $4.96 | $5.03 (1.41%) | $5.07 | $4.92 | 5.87 M | $1.54 B |
| 07/05/2024 | $5.10 | $5.02 (-1.57%) | $5.24 | $5.02 | 8.62 M | $1.54 B |
| 07/03/2024 | $5.04 | $5.05 (0.2%) | $5.16 | $5.04 | 6.00 M | $1.55 B |
| 07/02/2024 | $4.88 | $4.95 (1.43%) | $4.96 | $4.85 | 5.66 M | $1.52 B |
| 07/01/2024 | $4.94 | $4.84 (-2.02%) | $4.96 | $4.81 | 2.20 M | $1.48 B |