Financial News

Fortuna Silver Mines (NY: FSM )

6.450 USD +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 6.530 6.580 6.360 6.450 4,111,495 +0.01(+0.16%)
May 06, 2021 6.280 6.480 6.240 6.440 4,622,394 +0.23(+3.70%)
May 05, 2021 6.180 6.240 6.050 6.210 3,809,393 +0.04(+0.65%)
May 04, 2021 6.420 6.430 6.080 6.170 4,882,278 -0.22(-3.44%)
May 03, 2021 6.110 6.430 6.110 6.390 8,024,372 +0.36(+5.97%)
Apr 30, 2021 6.020 6.110 5.900 6.030 5,057,100 -0.03(-0.50%)
Apr 29, 2021 6.180 6.190 5.890 6.060 9,043,044 -0.08(-1.30%)
Apr 28, 2021 6.110 6.230 5.930 6.140 9,886,683 +0.03(+0.49%)
Apr 27, 2021 6.520 6.560 6.090 6.110 9,578,642 -0.27(-4.23%)
Apr 26, 2021 7.110 7.250 6.320 6.380 18,601,592 -1.33(-17.25%)
Apr 23, 2021 7.830 7.860 7.620 7.710 1,351,200 +0.04(+0.52%)
Apr 22, 2021 7.900 7.910 7.630 7.670 2,345,385 -0.29(-3.64%)
Apr 21, 2021 7.640 7.980 7.575 7.960 2,762,926 +0.40(+5.29%)
Apr 20, 2021 7.450 7.631 7.390 7.560 1,534,185 +0.03(+0.40%)
Apr 19, 2021 7.710 7.730 7.450 7.530 1,559,701 -0.17(-2.21%)
Apr 16, 2021 7.900 7.900 7.615 7.700 2,099,300 -0.03(-0.39%)
Apr 15, 2021 7.340 7.880 7.320 7.730 3,755,835 +0.52(+7.21%)
Apr 14, 2021 7.450 7.470 7.200 7.210 1,623,763 -0.23(-3.09%)
Apr 13, 2021 7.370 7.530 7.350 7.440 1,954,062 +0.28(+3.91%)
Apr 12, 2021 7.280 7.360 7.120 7.160 1,589,572 -0.17(-2.32%)
Apr 09, 2021 7.230 7.390 7.190 7.330 1,945,900 -0.14(-1.87%)
Apr 08, 2021 7.150 7.490 7.110 7.470 3,193,083 +0.52(+7.48%)
Apr 07, 2021 7.100 7.100 6.910 6.950 1,707,309 -0.15(-2.11%)
Apr 06, 2021 6.780 7.210 6.760 7.100 3,192,177 +0.38(+5.65%)
Apr 05, 2021 6.760 6.870 6.650 6.720 1,640,044 -0.03(-0.44%)
Apr 01, 2021 6.580 6.790 6.560 6.750 1,785,600 +0.28(+4.33%)
Mar 31, 2021 6.080 6.530 6.050 6.470 3,223,471 +0.46(+7.65%)
Mar 30, 2021 6.050 6.125 5.890 6.010 4,611,947 -0.28(-4.45%)
Mar 29, 2021 6.650 6.660 6.190 6.290 4,812,204 -0.39(-5.84%)
Mar 26, 2021 6.630 6.690 6.530 6.680 1,971,500 +0.12(+1.83%)
Mar 25, 2021 6.440 6.637 6.370 6.560 2,372,219 +0.03(+0.46%)
Mar 24, 2021 6.760 6.760 6.510 6.530 2,151,642 -0.15(-2.25%)
Mar 23, 2021 7.010 7.020 6.620 6.680 2,912,204 -0.38(-5.38%)
Mar 22, 2021 7.240 7.370 7.050 7.060 2,222,130 -0.20(-2.75%)
Mar 19, 2021 7.310 7.375 7.190 7.260 3,026,800 -0.03(-0.41%)
Mar 18, 2021 7.350 7.570 7.250 7.290 2,711,025 -0.22(-2.93%)
Mar 17, 2021 7.200 7.680 7.110 7.510 2,698,022 +0.22(+3.02%)
Mar 16, 2021 7.420 7.430 7.220 7.290 2,043,223 -0.20(-2.67%)
Mar 15, 2021 7.270 7.500 7.230 7.490 3,025,994 +0.29(+4.03%)
Mar 12, 2021 7.070 7.240 6.890 7.200 2,391,000 -0.02(-0.28%)
Mar 11, 2021 6.950 7.250 6.950 7.220 3,404,138 +0.35(+5.09%)
Mar 10, 2021 6.890 6.980 6.780 6.870 2,893,376 -0.04(-0.58%)
Mar 09, 2021 6.980 7.170 6.750 6.910 3,222,573 +0.37(+5.66%)
Mar 08, 2021 6.680 6.780 6.520 6.540 2,581,384 -0.14(-2.10%)
Mar 05, 2021 6.750 6.750 6.260 6.680 4,410,500 -0.07(-1.04%)
Mar 04, 2021 7.040 7.130 6.550 6.750 5,516,632 -0.31(-4.39%)
Mar 03, 2021 7.200 7.250 6.970 7.060 3,019,113 -0.34(-4.59%)
Mar 02, 2021 7.250 7.550 7.180 7.400 3,406,623 +0.22(+3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback