Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (TSX: FVI )

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.240 6.390 6.190 6.200 916,159 -0.03(-0.48%)
Dec 19, 2024 6.280 6.390 6.200 6.230 501,598 -0.02(-0.32%)
Dec 18, 2024 6.580 6.590 6.240 6.250 520,591 -0.33(-5.02%)
Dec 17, 2024 6.520 6.600 6.460 6.580 430,876 -0.05(-0.75%)
Dec 16, 2024 6.740 6.760 6.550 6.630 347,283 -0.09(-1.34%)
Dec 13, 2024 6.910 6.960 6.670 6.720 498,005 -0.24(-3.45%)
Dec 12, 2024 7.120 7.120 6.940 6.960 485,687 -0.30(-4.13%)
Dec 11, 2024 7.080 7.300 7.040 7.260 524,261 +0.19(+2.69%)
Dec 10, 2024 7.260 7.340 7.040 7.070 704,598 -0.11(-1.53%)
Dec 09, 2024 6.960 7.540 6.960 7.180 1,134,867 +0.51(+7.65%)
Dec 06, 2024 6.850 6.880 6.610 6.670 452,708 -0.21(-3.05%)
Dec 05, 2024 6.930 6.970 6.740 6.880 425,497 -0.07(-1.01%)
Dec 04, 2024 6.960 7.100 6.920 6.950 514,357 -0.06(-0.86%)
Dec 03, 2024 6.460 7.070 6.460 7.010 816,246 +0.63(+9.87%)
Dec 02, 2024 6.650 6.670 6.370 6.380 912,126 -0.37(-5.48%)
Nov 29, 2024 6.780 6.900 6.700 6.750 471,357 +0.00(+0.00%)
Nov 28, 2024 6.740 6.780 6.720 6.750 98,750 -0.01(-0.15%)
Nov 27, 2024 6.880 6.920 6.710 6.760 459,547 -0.08(-1.17%)
Nov 26, 2024 6.820 6.890 6.720 6.840 546,934 +0.11(+1.63%)
Nov 25, 2024 6.670 6.830 6.590 6.730 946,997 -0.24(-3.44%)
Nov 22, 2024 7.040 7.040 6.860 6.970 451,519 -0.01(-0.14%)
Nov 21, 2024 6.850 7.000 6.760 6.980 773,031 +0.21(+3.10%)
Nov 20, 2024 6.660 6.850 6.600 6.770 560,372 +0.02(+0.30%)
Nov 19, 2024 6.880 6.880 6.630 6.750 573,131 -0.06(-0.88%)
Nov 18, 2024 6.800 6.980 6.760 6.810 740,867 +0.22(+3.34%)
Nov 15, 2024 6.640 6.760 6.550 6.590 857,691 -0.02(-0.30%)
Nov 14, 2024 6.260 6.700 6.260 6.610 799,325 +0.26(+4.09%)
Nov 13, 2024 6.510 6.570 6.320 6.350 724,423 -0.05(-0.78%)
Nov 12, 2024 6.200 6.430 6.180 6.400 767,906 +0.13(+2.07%)
Nov 11, 2024 6.380 6.520 6.110 6.270 956,520 -0.39(-5.86%)
Nov 08, 2024 6.620 6.710 6.500 6.660 711,095 +0.00(+0.00%)
Nov 07, 2024 6.880 6.880 6.500 6.660 1,163,486 +0.19(+2.94%)
Nov 06, 2024 6.260 6.600 6.230 6.470 932,096 -0.11(-1.67%)
Nov 05, 2024 6.720 6.830 6.570 6.580 607,044 -0.10(-1.50%)
Nov 04, 2024 6.760 6.860 6.650 6.680 658,839 -0.17(-2.48%)
Nov 01, 2024 6.980 7.060 6.840 6.850 701,992 -0.08(-1.15%)
Oct 31, 2024 6.950 7.010 6.750 6.930 2,682,065 -0.16(-2.26%)
Oct 30, 2024 7.300 7.310 6.970 7.090 951,732 -0.27(-3.67%)
Oct 29, 2024 7.190 7.360 7.120 7.360 875,727 +0.25(+3.52%)
Oct 28, 2024 7.060 7.150 7.020 7.110 574,237 +0.05(+0.71%)
Oct 25, 2024 7.160 7.260 6.980 7.060 660,181 -0.15(-2.08%)
Oct 24, 2024 7.430 7.450 7.080 7.210 804,849 -0.11(-1.50%)
Oct 23, 2024 7.350 7.460 7.200 7.320 1,111,719 -0.21(-2.79%)
Oct 22, 2024 7.420 7.630 7.410 7.530 890,001 +0.23(+3.15%)
Oct 21, 2024 7.400 7.470 7.130 7.300 973,794 +0.20(+2.82%)
Oct 18, 2024 6.560 7.170 6.540 7.100 1,378,459 +0.66(+10.25%)
Oct 17, 2024 6.360 6.470 6.310 6.440 656,582 +0.07(+1.10%)
Oct 16, 2024 6.550 6.650 6.350 6.370 804,115 -0.07(-1.09%)
Oct 15, 2024 6.470 6.530 6.340 6.440 1,033,235 -0.13(-1.98%)
Oct 11, 2024 6.570 0 +0.08(+1.23%)
Oct 10, 2024 6.240 6.490 6.150 6.490 1,069,034 +0.32(+5.19%)
Oct 09, 2024 6.110 6.170 6.030 6.170 540,485 +0.04(+0.65%)
Oct 08, 2024 6.030 6.150 5.980 6.130 751,857 +0.05(+0.82%)
Oct 07, 2024 6.310 6.290 5.960 6.080 2,199,307 -0.57(-8.57%)
Oct 04, 2024 6.550 6.920 6.500 6.650 731,557 +0.09(+1.37%)
Oct 03, 2024 6.400 6.600 6.350 6.560 703,699 +0.03(+0.46%)
Oct 02, 2024 6.430 6.650 6.420 6.530 646,514 +0.08(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.