Fortuna Silver Mines Inc. (FSM)
4.54
0.22 (5.09%)
At close: Jan 28, 2025, 2:00 PM
FSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.34 | 4.44 | 4.26 | 4.32 | -0.15 | -3.36% | 11,670,470 |
| Jan 24, 2025 | 4.52 | 4.61 | 4.42 | 4.47 | 0.03 | 0.68% | 10,915,929 |
| Jan 23, 2025 | 4.25 | 4.45 | 4.25 | 4.44 | 0.11 | 2.54% | 10,114,269 |
| Jan 22, 2025 | 4.35 | 4.45 | 4.24 | 4.33 | 0.03 | 0.70% | 13,006,214 |
| Jan 21, 2025 | 4.29 | 4.43 | 4.29 | 4.30 | 0.05 | 1.18% | 11,443,200 |
| Jan 17, 2025 | 4.28 | 4.33 | 4.20 | 4.25 | -0.05 | -1.16% | 7,883,173 |
| Jan 16, 2025 | 4.52 | 4.55 | 4.29 | 4.30 | -0.17 | -3.80% | 9,989,200 |
| Jan 15, 2025 | 4.65 | 4.70 | 4.37 | 4.47 | -0.09 | -1.97% | 14,102,720 |
| Jan 14, 2025 | 4.30 | 4.61 | 4.27 | 4.56 | 0.32 | 7.55% | 9,584,627 |
| Jan 13, 2025 | 4.28 | 4.30 | 4.19 | 4.24 | -0.15 | -3.42% | 8,419,090 |
| Jan 10, 2025 | 4.62 | 4.64 | 4.37 | 4.39 | -0.12 | -2.66% | 11,081,600 |
| Jan 8, 2025 | 4.51 | 4.53 | 4.41 | 4.51 | 0.03 | 0.67% | 9,017,700 |
| Jan 7, 2025 | 4.51 | 4.62 | 4.44 | 4.48 | 0.07 | 1.59% | 8,444,817 |
| Jan 6, 2025 | 4.54 | 4.59 | 4.38 | 4.41 | -0.08 | -1.78% | 12,345,100 |
| Jan 3, 2025 | 4.59 | 4.62 | 4.47 | 4.49 | -0.09 | -1.97% | 9,176,300 |
| Jan 2, 2025 | 4.38 | 4.61 | 4.36 | 4.58 | 0.29 | 6.76% | 10,317,373 |
| Dec 31, 2024 | 4.20 | 4.32 | 4.19 | 4.29 | 0.08 | 1.90% | 9,634,110 |
| Dec 30, 2024 | 4.25 | 4.33 | 4.15 | 4.21 | -0.11 | -2.55% | 11,148,995 |
| Dec 27, 2024 | 4.35 | 4.36 | 4.26 | 4.32 | -0.09 | -2.04% | 8,064,603 |
| Dec 26, 2024 | 4.36 | 4.50 | 4.36 | 4.41 | 0.05 | 1.15% | 5,571,549 |
| Dec 24, 2024 | 4.35 | 4.38 | 4.31 | 4.36 | 0.01 | 0.23% | 4,333,934 |
| Dec 23, 2024 | 4.30 | 4.40 | 4.27 | 4.35 | 0.03 | 0.69% | 8,143,352 |
| Dec 20, 2024 | 4.34 | 4.45 | 4.31 | 4.32 | 0.00 | 0.00% | 12,923,500 |
| Dec 19, 2024 | 4.36 | 4.45 | 4.30 | 4.32 | -0.01 | -0.23% | 9,063,834 |
| Dec 18, 2024 | 4.59 | 4.61 | 4.32 | 4.33 | -0.27 | -5.87% | 12,887,304 |
| Dec 17, 2024 | 4.55 | 4.62 | 4.51 | 4.60 | -0.04 | -0.86% | 5,994,284 |
| Dec 16, 2024 | 4.74 | 4.75 | 4.60 | 4.64 | -0.07 | -1.49% | 7,215,028 |
| Dec 13, 2024 | 4.88 | 4.90 | 4.68 | 4.71 | -0.19 | -3.88% | 7,552,442 |
| Dec 12, 2024 | 5.00 | 5.00 | 4.88 | 4.90 | -0.21 | -4.11% | 10,225,921 |
| Dec 11, 2024 | 5.00 | 5.17 | 4.96 | 5.11 | 0.14 | 2.82% | 9,168,000 |
| Dec 10, 2024 | 5.11 | 5.17 | 4.96 | 4.97 | -0.09 | -1.78% | 12,647,100 |
| Dec 9, 2024 | 4.96 | 5.34 | 4.95 | 5.06 | 0.34 | 7.20% | 15,291,323 |
| Dec 6, 2024 | 4.85 | 4.88 | 4.66 | 4.72 | -0.18 | -3.67% | 9,831,506 |
| Dec 5, 2024 | 4.93 | 4.97 | 4.80 | 4.90 | -0.04 | -0.81% | 10,362,147 |
| Dec 4, 2024 | 4.94 | 5.05 | 4.91 | 4.94 | -0.03 | -0.60% | 8,853,624 |
| Dec 3, 2024 | 4.62 | 5.03 | 4.62 | 4.97 | 0.43 | 9.47% | 10,470,514 |
| Dec 2, 2024 | 4.72 | 4.78 | 4.54 | 4.54 | -0.24 | -5.02% | 8,317,905 |
| Nov 29, 2024 | 4.84 | 4.92 | 4.77 | 4.78 | -0.03 | -0.62% | 3,520,324 |
| Nov 27, 2024 | 4.90 | 4.92 | 4.77 | 4.81 | -0.03 | -0.62% | 6,030,376 |
| Nov 26, 2024 | 4.85 | 4.90 | 4.76 | 4.84 | 0.02 | 0.41% | 6,671,800 |
| Nov 25, 2024 | 4.72 | 4.89 | 4.70 | 4.82 | -0.15 | -3.02% | 7,834,930 |
| Nov 22, 2024 | 5.02 | 5.04 | 4.90 | 4.97 | -0.03 | -0.60% | 8,412,500 |
| Nov 21, 2024 | 4.90 | 5.02 | 4.84 | 5.00 | 0.15 | 3.09% | 7,060,300 |
| Nov 20, 2024 | 4.76 | 4.90 | 4.72 | 4.85 | 0.02 | 0.41% | 6,805,900 |
| Nov 19, 2024 | 4.87 | 4.91 | 4.73 | 4.83 | -0.03 | -0.62% | 6,646,403 |
| Nov 18, 2024 | 4.89 | 4.97 | 4.82 | 4.86 | 0.18 | 3.85% | 9,520,616 |
| Nov 15, 2024 | 4.73 | 4.81 | 4.65 | 4.68 | -0.02 | -0.43% | 11,359,883 |
| Nov 14, 2024 | 4.49 | 4.78 | 4.47 | 4.70 | 0.16 | 3.52% | 9,700,100 |
| Nov 13, 2024 | 4.67 | 4.71 | 4.52 | 4.54 | -0.05 | -1.09% | 6,592,718 |
| Nov 12, 2024 | 4.43 | 4.62 | 4.43 | 4.59 | 0.09 | 2.00% | 6,571,300 |