Recent Quotes (30 days)

You have no recent quotes
chg | %

Fortuna Silver Mines Inc. historical prices

   Watch this stock

Historical chart

    6.06 
    5.14 
    4.22 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 4.41 4.43 4.26 4.31 355,592
Feb 25, 2015 4.32 4.45 4.30 4.39 120,284
Feb 24, 2015 4.19 4.35 4.17 4.29 109,796
Feb 23, 2015 4.18 4.31 4.15 4.23 156,366
Feb 20, 2015 4.34 4.48 4.20 4.21 353,815
Feb 19, 2015 4.55 4.56 4.30 4.33 208,761
Feb 18, 2015 4.30 4.54 4.29 4.53 213,690
Feb 17, 2015 4.49 4.50 4.26 4.33 280,651
Feb 13, 2015 4.67 4.69 4.49 4.56 229,504
Feb 12, 2015 4.52 4.66 4.47 4.53 139,046
Feb 11, 2015 4.66 4.67 4.42 4.46 365,470
Feb 10, 2015 4.71 4.74 4.63 4.67 93,489
Feb 9, 2015 4.70 4.80 4.67 4.73 87,831
Feb 6, 2015 4.78 4.83 4.68 4.69 145,633
Feb 5, 2015 4.84 4.91 4.78 4.88 162,902
Feb 4, 2015 4.79 4.92 4.75 4.81 200,933
Feb 3, 2015 4.81 4.94 4.73 4.78 226,139
Feb 2, 2015 4.78 5.00 4.68 4.93 172,239
Jan 30, 2015 4.61 4.92 4.60 4.83 211,217
Jan 29, 2015 4.60 4.71 4.44 4.61 344,444
Jan 28, 2015 5.01 5.01 4.67 4.74 423,306
Jan 27, 2015 4.80 5.02 4.79 4.96 294,563
Jan 26, 2015 4.47 4.70 4.43 4.70 285,550
Jan 23, 2015 4.70 4.72 4.52 4.55 193,113
Jan 22, 2015 4.80 4.90 4.68 4.73 440,743
Jan 21, 2015 5.11 5.20 4.63 4.80 809,282
Jan 20, 2015 4.83 5.14 4.77 5.13 581,777
Jan 16, 2015 4.80 4.88 4.68 4.75 517,300
Jan 15, 2015 4.79 4.96 4.74 4.79 401,227
Jan 14, 2015 4.80 4.89 4.51 4.61 398,355