UK markets open in 31 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,441.84 +190.00 (+1.17%) CRUDE OIL
82.87 +0.18 (+0.22%) GOLD FUTURES
2,393.90 +5.50 (+0.23%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,980.43 -2,165.42 (-4.23%)
Fortuna Silver Mines Inc. (FVI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 6.30 | 6.44 | 6.20 | 6.29 | 6.29 | 755,700 |
| 16 Apr 2024 | 6.16 | 6.31 | 6.08 | 6.30 | 6.30 | 880,000 |
| 15 Apr 2024 | 6.42 | 6.44 | 6.22 | 6.31 | 6.31 | 859,300 |
| 12 Apr 2024 | 6.70 | 6.80 | 6.28 | 6.37 | 6.37 | 1,594,900 |
| 11 Apr 2024 | 6.52 | 6.59 | 6.34 | 6.54 | 6.54 | 688,600 |
| 10 Apr 2024 | 6.27 | 6.59 | 6.06 | 6.46 | 6.46 | 1,105,000 |
| 09 Apr 2024 | 6.50 | 6.67 | 6.43 | 6.50 | 6.50 | 1,379,500 |
| 08 Apr 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | 1,555,800 |
| 05 Apr 2024 | 6.03 | 6.47 | 5.94 | 6.39 | 6.39 | 1,671,900 |
| 04 Apr 2024 | 6.02 | 6.35 | 5.94 | 6.13 | 6.13 | 1,584,000 |
| 03 Apr 2024 | 5.45 | 6.21 | 5.45 | 6.16 | 6.16 | 2,079,400 |
| 02 Apr 2024 | 5.20 | 5.47 | 5.20 | 5.44 | 5.44 | 1,016,500 |
| 01 Apr 2024 | 5.19 | 5.20 | 5.07 | 5.20 | 5.20 | 837,600 |
| 28 Mar 2024 | 4.95 | 5.10 | 4.93 | 5.03 | 5.03 | 644,900 |
| 27 Mar 2024 | 4.73 | 4.93 | 4.73 | 4.91 | 4.91 | 491,400 |
| 26 Mar 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 424,900 |
| 25 Mar 2024 | 4.62 | 4.84 | 4.62 | 4.72 | 4.72 | 393,700 |
| 22 Mar 2024 | 4.65 | 4.72 | 4.58 | 4.60 | 4.60 | 310,900 |
| 21 Mar 2024 | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | 634,100 |
| 20 Mar 2024 | 4.42 | 4.79 | 4.39 | 4.75 | 4.75 | 795,600 |
| 19 Mar 2024 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | 629,800 |
| 18 Mar 2024 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | 447,900 |
| 15 Mar 2024 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 522,500 |
| 14 Mar 2024 | 4.58 | 4.62 | 4.51 | 4.55 | 4.55 | 394,100 |
| 13 Mar 2024 | 4.55 | 4.71 | 4.54 | 4.62 | 4.62 | 713,600 |
| 12 Mar 2024 | 4.47 | 4.57 | 4.39 | 4.55 | 4.55 | 657,800 |
| 11 Mar 2024 | 4.38 | 4.64 | 4.32 | 4.58 | 4.58 | 654,200 |
| 08 Mar 2024 | 4.35 | 4.43 | 4.25 | 4.37 | 4.37 | 564,100 |
| 07 Mar 2024 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 735,700 |
| 06 Mar 2024 | 4.06 | 4.23 | 4.06 | 4.14 | 4.14 | 640,700 |
| 05 Mar 2024 | 4.17 | 4.29 | 4.03 | 4.08 | 4.08 | 584,500 |
| 04 Mar 2024 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | 925,100 |
| 01 Mar 2024 | 3.73 | 3.99 | 3.68 | 3.94 | 3.94 | 686,800 |
| 29 Feb 2024 | 3.69 | 3.77 | 3.67 | 3.69 | 3.69 | 961,600 |
| 28 Feb 2024 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | 352,100 |
| 27 Feb 2024 | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | 346,600 |
| 26 Feb 2024 | 3.65 | 3.68 | 3.58 | 3.66 | 3.66 | 429,000 |
| 23 Feb 2024 | 3.71 | 3.77 | 3.62 | 3.70 | 3.70 | 2,126,800 |
| 22 Feb 2024 | 3.78 | 3.80 | 3.63 | 3.69 | 3.69 | 715,500 |
| 21 Feb 2024 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | 242,200 |
| 20 Feb 2024 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | 286,800 |
| 16 Feb 2024 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | 495,000 |
| 15 Feb 2024 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 596,400 |
| 14 Feb 2024 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | 282,000 |
| 13 Feb 2024 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | 737,900 |
| 12 Feb 2024 | 3.92 | 4.00 | 3.89 | 3.98 | 3.98 | 413,600 |
| 09 Feb 2024 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | 397,800 |
| 08 Feb 2024 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | 257,600 |
| 07 Feb 2024 | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | 209,400 |
| 06 Feb 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | 252,100 |
| 05 Feb 2024 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | 282,700 |
| 02 Feb 2024 | 4.15 | 4.26 | 4.09 | 4.24 | 4.24 | 502,200 |
| 01 Feb 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 669,600 |
| 31 Jan 2024 | 4.16 | 4.22 | 4.07 | 4.10 | 4.10 | 487,700 |
| 30 Jan 2024 | 4.22 | 4.25 | 4.12 | 4.15 | 4.15 | 658,800 |
| 29 Jan 2024 | 4.16 | 4.22 | 4.09 | 4.18 | 4.18 | 436,800 |
| 26 Jan 2024 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | 275,500 |
| 25 Jan 2024 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 383,300 |
| 24 Jan 2024 | 4.29 | 4.32 | 4.14 | 4.15 | 4.15 | 413,900 |
| 23 Jan 2024 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | 564,900 |
| 22 Jan 2024 | 4.02 | 4.21 | 3.97 | 4.13 | 4.13 | 666,500 |
| 19 Jan 2024 | 4.29 | 4.29 | 4.05 | 4.07 | 4.07 | 768,400 |
| 18 Jan 2024 | 4.50 | 4.59 | 4.07 | 4.24 | 4.24 | 1,683,900 |
| 17 Jan 2024 | 4.83 | 4.85 | 4.74 | 4.80 | 4.80 | 497,500 |
| 16 Jan 2024 | 5.02 | 5.04 | 4.91 | 4.95 | 4.95 | 310,700 |
| 15 Jan 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | 66,100 |
| 12 Jan 2024 | 4.99 | 5.23 | 4.99 | 5.10 | 5.10 | 551,500 |
| 11 Jan 2024 | 4.96 | 5.00 | 4.75 | 4.86 | 4.86 | 512,600 |
| 10 Jan 2024 | 4.79 | 4.98 | 4.79 | 4.95 | 4.95 | 404,900 |
| 09 Jan 2024 | 4.87 | 4.89 | 4.77 | 4.78 | 4.78 | 417,600 |
| 08 Jan 2024 | 4.81 | 4.96 | 4.76 | 4.84 | 4.84 | 691,800 |
| 05 Jan 2024 | 4.90 | 4.99 | 4.85 | 4.87 | 4.87 | 350,500 |
| 04 Jan 2024 | 4.83 | 4.92 | 4.78 | 4.92 | 4.92 | 447,900 |
| 03 Jan 2024 | 4.83 | 4.88 | 4.78 | 4.83 | 4.83 | 471,800 |
| 02 Jan 2024 | 5.11 | 5.15 | 4.97 | 4.97 | 4.97 | 349,600 |
| 29 Dec 2023 | 5.09 | 5.18 | 4.99 | 5.10 | 5.10 | 418,200 |
| 28 Dec 2023 | 5.26 | 5.28 | 5.14 | 5.14 | 5.14 | 331,900 |
| 27 Dec 2023 | 5.36 | 5.41 | 5.25 | 5.28 | 5.28 | 441,100 |
| 22 Dec 2023 | 5.36 | 5.49 | 5.25 | 5.26 | 5.26 | 527,000 |
| 21 Dec 2023 | 5.22 | 5.32 | 5.18 | 5.28 | 5.28 | 321,200 |
| 20 Dec 2023 | 5.33 | 5.35 | 5.15 | 5.16 | 5.16 | 639,700 |
| 19 Dec 2023 | 5.20 | 5.40 | 5.12 | 5.32 | 5.32 | 429,100 |
| 18 Dec 2023 | 5.29 | 5.31 | 5.11 | 5.17 | 5.17 | 413,100 |
| 15 Dec 2023 | 5.25 | 5.35 | 5.22 | 5.28 | 5.28 | 912,300 |
| 14 Dec 2023 | 5.27 | 5.45 | 5.22 | 5.27 | 5.27 | 885,700 |
| 13 Dec 2023 | 4.78 | 5.22 | 4.78 | 5.20 | 5.20 | 828,000 |
| 12 Dec 2023 | 5.00 | 5.00 | 4.79 | 4.81 | 4.81 | 707,800 |
| 11 Dec 2023 | 4.88 | 5.00 | 4.77 | 4.98 | 4.98 | 572,700 |
| 08 Dec 2023 | 4.97 | 5.03 | 4.87 | 4.96 | 4.96 | 840,200 |
| 07 Dec 2023 | 5.07 | 5.13 | 5.03 | 5.07 | 5.07 | 486,400 |
| 06 Dec 2023 | 5.10 | 5.20 | 5.09 | 5.11 | 5.11 | 823,700 |
| 05 Dec 2023 | 5.25 | 5.26 | 5.10 | 5.15 | 5.15 | 593,600 |
| 04 Dec 2023 | 5.35 | 5.37 | 5.22 | 5.30 | 5.30 | 737,500 |
| 01 Dec 2023 | 5.25 | 5.46 | 5.16 | 5.45 | 5.45 | 764,700 |
| 30 Nov 2023 | 5.34 | 5.36 | 5.24 | 5.26 | 5.26 | 1,859,000 |
| 29 Nov 2023 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 455,600 |
| 28 Nov 2023 | 5.19 | 5.36 | 5.16 | 5.36 | 5.36 | 712,000 |
| 27 Nov 2023 | 5.12 | 5.24 | 5.07 | 5.12 | 5.12 | 2,277,700 |
| 24 Nov 2023 | 5.00 | 5.10 | 4.99 | 5.02 | 5.02 | 393,600 |
| 23 Nov 2023 | 5.00 | 5.01 | 4.91 | 4.94 | 4.94 | 443,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.