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

Fortuna Mining Corp. Common Shares (NY:FSM)

5.860 +0.020 (+0.34%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 27, 2025 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 (%)
May 23, 2025 5.900 5.925 5.750 5.840 15,927,732 +0.04(+0.69%)
May 22, 2025 5.760 5.840 5.654 5.800 13,697,377 -0.06(-1.02%)
May 21, 2025 5.750 5.910 5.735 5.860 18,021,112 +0.19(+3.35%)
May 20, 2025 5.480 5.690 5.470 5.670 11,375,778 +0.13(+2.35%)
May 19, 2025 5.490 5.550 5.360 5.540 9,072,570 +0.15(+2.78%)
May 16, 2025 5.310 5.415 5.230 5.390 24,541,224 -0.05(-0.92%)
May 15, 2025 5.490 5.490 5.280 5.440 19,440,034 +0.04(+0.74%)
May 14, 2025 5.430 5.455 5.290 5.400 16,440,009 -0.14(-2.53%)
May 13, 2025 5.620 5.670 5.350 5.540 19,273,374 -0.01(-0.18%)
May 12, 2025 5.490 5.620 5.360 5.550 14,432,779 -0.14(-2.46%)
May 09, 2025 5.470 5.720 5.330 5.690 20,035,572 +0.33(+6.16%)
May 08, 2025 6.080 6.105 5.350 5.360 20,129,072 -0.80(-12.99%)
May 07, 2025 6.070 6.240 6.010 6.160 16,554,055 -0.10(-1.60%)
May 06, 2025 6.160 6.260 6.000 6.260 14,401,093 +0.22(+3.64%)
May 05, 2025 6.100 6.119 5.910 6.040 9,851,226 +0.11(+1.85%)
May 02, 2025 6.020 6.060 5.820 5.930 12,614,543 -0.02(-0.34%)
May 01, 2025 6.060 6.120 5.890 5.950 14,865,682 -0.30(-4.80%)
Apr 30, 2025 6.010 6.250 6.000 6.250 17,891,638 +0.18(+2.97%)
Apr 29, 2025 6.170 6.180 6.040 6.070 9,446,208 -0.10(-1.62%)
Apr 28, 2025 6.070 6.180 5.970 6.170 11,853,781 +0.11(+1.82%)
Apr 25, 2025 5.950 6.100 5.890 6.060 8,549,592 -0.07(-1.14%)
Apr 24, 2025 6.190 6.230 6.040 6.130 11,020,990 +0.04(+0.66%)
Apr 23, 2025 5.930 6.250 5.810 6.090 14,845,197 -0.07(-1.14%)
Apr 22, 2025 6.340 6.420 6.000 6.160 16,927,844 -0.15(-2.38%)
Apr 21, 2025 6.780 6.780 6.170 6.310 18,381,788 -0.06(-0.94%)
Apr 17, 2025 6.370 6.530 6.110 6.370 11,380,917 -0.13(-2.00%)
Apr 16, 2025 6.670 6.756 6.250 6.500 17,706,790 +0.04(+0.62%)
Apr 15, 2025 6.580 6.760 6.335 6.460 14,371,759 -0.08(-1.22%)
Apr 14, 2025 6.370 6.580 6.275 6.540 14,144,237 +0.06(+0.93%)
Apr 11, 2025 6.500 6.610 6.360 6.480 16,874,872 +0.25(+4.01%)
Apr 10, 2025 5.760 6.340 5.750 6.230 19,278,318 +0.48(+8.35%)
Apr 09, 2025 5.460 5.860 5.320 5.750 17,241,080 +0.56(+10.79%)
Apr 08, 2025 5.620 5.690 5.130 5.190 12,601,674 -0.19(-3.53%)
Apr 07, 2025 5.150 5.750 5.130 5.380 10,974,052 +0.01(+0.19%)
Apr 04, 2025 5.630 5.750 5.220 5.370 12,695,012 -0.72(-11.82%)
Apr 03, 2025 5.830 6.225 5.770 6.090 25,276,896 -0.15(-2.40%)
Apr 02, 2025 6.090 6.270 6.010 6.240 15,785,537 +0.11(+1.79%)
Apr 01, 2025 6.090 6.150 5.920 6.130 20,186,064 +0.03(+0.49%)
Mar 31, 2025 6.120 6.140 5.810 6.100 17,082,084 -0.02(-0.33%)
Mar 28, 2025 6.350 6.420 6.075 6.120 16,772,508 -0.12(-1.92%)
Mar 27, 2025 6.160 6.500 6.070 6.240 15,776,405 +0.14(+2.30%)
Mar 26, 2025 6.140 6.250 5.800 6.100 14,716,949 -0.01(-0.16%)
Mar 25, 2025 6.050 6.280 6.055 6.110 12,148,491 +0.17(+2.86%)
Mar 24, 2025 5.890 6.000 5.670 5.940 12,015,355 +0.08(+1.37%)
Mar 21, 2025 5.960 5.990 5.830 5.860 11,525,378 -0.22(-3.62%)
Mar 20, 2025 5.870 6.130 5.810 6.080 16,342,067 +0.08(+1.33%)
Mar 19, 2025 5.920 6.030 5.825 6.000 15,047,233 +0.05(+0.84%)
Mar 18, 2025 5.880 6.060 5.780 5.950 19,375,148 +0.20(+3.48%)
Mar 17, 2025 5.660 5.750 5.625 5.750 13,960,208 +0.09(+1.59%)
Mar 14, 2025 5.500 5.670 5.390 5.660 16,037,106 +0.24(+4.43%)
Mar 13, 2025 5.290 5.480 5.230 5.420 21,352,910 +0.08(+1.50%)
Mar 12, 2025 5.040 5.390 5.020 5.340 16,273,638 +0.26(+5.12%)
Mar 11, 2025 4.850 5.130 4.809 5.080 17,403,322 +0.34(+7.17%)
Mar 10, 2025 4.830 4.870 4.650 4.740 15,451,201 -0.17(-3.46%)
Mar 07, 2025 4.575 5.040 4.575 4.910 23,596,668 +0.28(+6.05%)
Mar 06, 2025 4.350 4.740 4.290 4.630 21,004,932 +0.18(+4.04%)
Mar 05, 2025 4.310 4.490 4.285 4.450 19,393,074 +0.17(+3.97%)
Mar 04, 2025 4.340 4.395 4.130 4.280 15,687,077 -0.01(-0.23%)
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 Of Service.