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 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 3.52 3.56 3.40 3.41 214,135
Apr 16, 2015 3.66 3.68 3.48 3.50 260,216
Apr 15, 2015 3.58 3.68 3.50 3.67 271,974
Apr 14, 2015 3.60 3.62 3.49 3.54 381,433
Apr 13, 2015 3.75 3.76 3.58 3.61 180,338
Apr 10, 2015 3.78 3.82 3.70 3.72 205,513
Apr 9, 2015 3.75 3.75 3.62 3.70 205,018
Apr 8, 2015 3.93 3.93 3.75 3.77 218,966
Apr 7, 2015 3.94 3.99 3.91 3.93 150,638
Apr 6, 2015 4.04 4.07 3.93 3.99 241,722
Apr 2, 2015 3.84 3.90 3.75 3.85 249,061
Apr 1, 2015 3.84 3.89 3.72 3.82 540,957
Mar 31, 2015 3.83 3.84 3.70 3.84 735,171
Mar 30, 2015 3.85 3.87 3.68 3.80 613,253
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