NYSE:FSM
Fortuna Silver Mines Inc Stock Price (Quote)
$4.59
-0.0900 (-1.92%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.02 | $4.94 | Friday, 3rd May 2024 FSM stock ended at $4.59. This is 1.92% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.61% from a day low at $4.56 to a day high of $4.77. |
| 90 days | $2.63 | $4.94 | |
| 52 weeks | $2.58 | $4.94 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.72 | $4.77 | $4.56 | $4.59 | 5 416 355 |
| May 02, 2024 | $4.63 | $4.75 | $4.60 | $4.68 | 6 103 061 |
| May 01, 2024 | $4.59 | $4.84 | $4.57 | $4.69 | 6 640 776 |
| Apr 30, 2024 | $4.54 | $4.66 | $4.47 | $4.54 | 5 761 218 |
| Apr 29, 2024 | $4.79 | $4.84 | $4.63 | $4.69 | 5 537 778 |
| Apr 26, 2024 | $4.84 | $4.87 | $4.66 | $4.77 | 4 503 323 |
| Apr 25, 2024 | $4.64 | $4.82 | $4.57 | $4.78 | 6 386 318 |
| Apr 24, 2024 | $4.63 | $4.69 | $4.56 | $4.64 | 3 702 192 |
| Apr 23, 2024 | $4.45 | $4.69 | $4.43 | $4.66 | 5 551 738 |
| Apr 22, 2024 | $4.38 | $4.59 | $4.29 | $4.49 | 5 616 838 |
| Apr 19, 2024 | $4.50 | $4.73 | $4.50 | $4.65 | 5 199 039 |
| Apr 18, 2024 | $4.60 | $4.65 | $4.51 | $4.51 | 3 872 074 |
| Apr 17, 2024 | $4.56 | $4.67 | $4.49 | $4.57 | 6 587 784 |
| Apr 16, 2024 | $4.44 | $4.57 | $4.39 | $4.54 | 7 344 944 |
| Apr 15, 2024 | $4.66 | $4.69 | $4.52 | $4.58 | 6 245 525 |
| Apr 12, 2024 | $4.90 | $4.94 | $4.56 | $4.61 | 12 559 289 |
| Apr 11, 2024 | $4.79 | $4.83 | $4.63 | $4.77 | 5 332 746 |
| Apr 10, 2024 | $4.57 | $4.82 | $4.43 | $4.74 | 8 022 822 |
| Apr 09, 2024 | $4.79 | $4.92 | $4.74 | $4.80 | 8 090 393 |
| Apr 08, 2024 | $4.80 | $4.90 | $4.62 | $4.68 | 7 785 299 |
| Apr 05, 2024 | $4.40 | $4.76 | $4.35 | $4.71 | 10 878 787 |
| Apr 04, 2024 | $4.48 | $4.70 | $4.41 | $4.53 | 12 819 882 |
| Apr 03, 2024 | $4.03 | $4.60 | $4.02 | $4.57 | 14 740 619 |
| Apr 02, 2024 | $3.85 | $4.03 | $3.83 | $4.02 | 8 126 769 |
| Apr 01, 2024 | $3.85 | $3.87 | $3.72 | $3.83 | 6 572 873 |
