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 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 3.75 3.86 3.75 3.81 105,083
May 28, 2015 3.74 3.79 3.70 3.75 215,478
May 27, 2015 3.70 3.76 3.66 3.74 148,223
May 26, 2015 3.77 3.77 3.66 3.69 443,892
May 22, 2015 3.76 3.89 3.76 3.87 236,592
May 21, 2015 3.84 3.84 3.77 3.78 93,725
May 20, 2015 3.86 3.95 3.83 3.85 177,993
May 19, 2015 3.83 3.94 3.78 3.86 207,249
May 18, 2015 4.00 4.00 3.90 3.90 103,036
May 15, 2015 3.82 4.04 3.78 3.93 1,161,466
May 14, 2015 4.02 4.06 3.78 3.83 653,087
May 13, 2015 3.88 4.04 3.81 3.96 680,667
May 12, 2015 3.71 3.82 3.70 3.78 149,052
May 11, 2015 3.79 3.87 3.75 3.76 175,759
May 8, 2015 3.76 3.77 3.65 3.73 129,625
May 7, 2015 3.67 3.70 3.58 3.68 163,974
May 6, 2015 3.74 3.79 3.65 3.72 121,318
May 5, 2015 3.79 3.84 3.72 3.74 173,376
May 4, 2015 3.85 3.86 3.74 3.78 163,312
May 1, 2015 3.72 3.80 3.72 3.74 145,554
Apr 30, 2015 3.86 3.86 3.72 3.79 220,609
Apr 29, 2015 3.84 4.02 3.77 3.92 325,717
Apr 28, 2015 3.70 3.87 3.68 3.83 205,525
Apr 27, 2015 3.72 3.86 3.67 3.67 409,020
Apr 24, 2015 3.67 3.75 3.59 3.65 235,382
Apr 23, 2015 3.51 3.72 3.50 3.69 311,384
Apr 22, 2015 3.60 3.61 3.47 3.49 216,554
Apr 21, 2015 3.60 3.64 3.56 3.60 293,485
Apr 20, 2015 3.44 3.63 3.41 3.59 584,543
Apr 17, 2015 3.52 3.56 3.40 3.41 214,135