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 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 3.85 3.98 3.78 3.87 297,610
Mar 26, 2015 4.05 4.13 3.80 3.88 224,358
Mar 25, 2015 4.14 4.18 3.96 3.97 202,562
Mar 24, 2015 4.10 4.16 4.05 4.08 305,620
Mar 23, 2015 3.87 4.14 3.83 4.10 684,016
Mar 20, 2015 3.84 4.10 3.76 3.76 2,030,370
Mar 19, 2015 3.75 3.85 3.73 3.84 226,429
Mar 18, 2015 3.71 3.84 3.64 3.84 302,848
Mar 17, 2015 3.76 3.81 3.62 3.72 507,655
Mar 16, 2015 3.78 3.82 3.57 3.77 671,244
Mar 13, 2015 3.74 3.85 3.66 3.71 145,125
Mar 12, 2015 3.85 3.90 3.66 3.70 262,797
Mar 11, 2015 3.64 3.83 3.49 3.80 205,526
Mar 10, 2015 3.63 3.80 3.53 3.58 311,527
Mar 9, 2015 3.93 3.94 3.63 3.72 382,363
Mar 6, 2015 4.05 4.06 3.82 3.91 347,931
Mar 5, 2015 4.14 4.25 4.14 4.18 65,286
Mar 4, 2015 4.41 4.41 4.19 4.19 126,329
Mar 3, 2015 4.31 4.48 4.27 4.38 114,169
Mar 2, 2015 4.52 4.52 4.27 4.31 148,051
Feb 27, 2015 4.34 4.51 4.33 4.50 178,461
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