Recent Quotes (30 days)

You have no recent quotes
chg | %

Fortuna Silver Mines Inc historical prices

   Watch this stock

Historical chart

    5.76 
    4.67 
    3.58 
 Aug 5, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 2.73 2.82 2.71 2.78 179,473
Jul 30, 2015 2.70 2.78 2.64 2.70 188,817
Jul 29, 2015 2.67 2.81 2.65 2.77 212,339
Jul 28, 2015 2.61 2.70 2.61 2.68 159,866
Jul 27, 2015 2.60 2.76 2.54 2.59 298,905
Jul 24, 2015 2.42 2.69 2.39 2.66 447,934
Jul 23, 2015 2.71 2.78 2.45 2.49 832,761
Jul 22, 2015 2.69 2.79 2.60 2.74 230,847
Jul 21, 2015 2.74 2.88 2.70 2.71 398,339
Jul 20, 2015 2.97 2.97 2.67 2.70 962,037
Jul 17, 2015 3.20 3.21 3.01 3.01 445,816
Jul 16, 2015 3.28 3.28 3.15 3.25 310,219
Jul 15, 2015 3.42 3.42 3.20 3.28 370,789
Jul 14, 2015 3.40 3.59 3.37 3.45 146,197
Jul 13, 2015 3.38 3.41 3.30 3.40 263,569
Jul 10, 2015 3.42 3.44 3.33 3.41 237,320
Jul 9, 2015 3.40 3.43 3.27 3.38 472,127
Jul 8, 2015 3.56 3.57 3.32 3.35 375,191
Jul 7, 2015 3.57 3.57 3.47 3.51 425,805
Jul 6, 2015 3.61 3.72 3.57 3.62 262,183
Jul 2, 2015 3.63 3.69 3.55 3.64 194,856
Jul 1, 2015 3.67 3.68 3.54 3.59 165,298
Jun 30, 2015 3.61 3.71 3.56 3.66 325,672
Jun 29, 2015 3.72 3.75 3.62 3.64 226,450
Jun 26, 2015 3.79 3.85 3.71 3.72 180,386
Jun 25, 2015 3.86 3.88 3.76 3.80 154,787
Jun 24, 2015 3.89 3.94 3.80 3.87 198,997
Jun 23, 2015 3.91 3.95 3.85 3.89 145,195
Jun 22, 2015 3.91 3.97 3.80 3.93 244,063
Jun 19, 2015 4.03 4.03 3.90 3.92 253,440