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)

7.740 -0.190 (-2.40%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 12, 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 09, 2025 7.610 7.960 7.440 7.930 1,657,273 +0.46(+6.16%)
May 08, 2025 8.440 8.460 7.460 7.470 2,401,871 -1.07(-12.53%)
May 07, 2025 8.360 8.600 8.290 8.540 712,905 -0.08(-0.93%)
May 06, 2025 8.500 8.630 8.270 8.620 1,068,088 +0.30(+3.61%)
May 05, 2025 8.430 8.430 8.180 8.320 490,017 +0.14(+1.71%)
May 02, 2025 8.310 8.350 8.030 8.180 485,713 -0.05(-0.61%)
May 01, 2025 8.330 8.430 8.170 8.230 616,833 -0.37(-4.30%)
Apr 30, 2025 8.350 8.640 8.310 8.600 1,029,891 +0.21(+2.50%)
Apr 29, 2025 8.500 8.540 8.370 8.390 515,829 -0.12(-1.41%)
Apr 28, 2025 8.420 8.520 8.270 8.510 802,606 +0.10(+1.19%)
Apr 25, 2025 8.240 8.440 8.200 8.410 415,966 -0.09(-1.06%)
Apr 24, 2025 8.540 8.630 8.370 8.500 626,666 +0.03(+0.35%)
Apr 23, 2025 8.170 8.670 8.050 8.470 1,050,003 -0.04(-0.47%)
Apr 22, 2025 8.830 8.880 8.480 8.510 960,485 -0.23(-2.63%)
Apr 21, 2025 9.350 9.350 8.550 8.740 1,084,567 -0.09(-1.02%)
Apr 17, 2025 8.830 0 -0.18(-2.00%)
Apr 16, 2025 9.300 9.360 8.890 9.010 730,871 -0.03(-0.33%)
Apr 15, 2025 9.150 9.150 8.820 9.040 953,561 -0.02(-0.22%)
Apr 14, 2025 8.730 9.110 8.700 9.060 826,475 +0.05(+0.55%)
Apr 11, 2025 9.000 9.180 8.860 9.010 1,588,398 +0.32(+3.68%)
Apr 10, 2025 8.140 8.860 8.080 8.690 1,224,033 +0.55(+6.76%)
Apr 09, 2025 7.700 8.250 7.560 8.140 1,510,635 +0.74(+10.00%)
Apr 08, 2025 8.050 8.050 7.330 7.400 717,070 -0.25(-3.27%)
Apr 07, 2025 7.320 8.140 7.310 7.650 1,382,519 +0.04(+0.53%)
Apr 04, 2025 8.000 8.180 7.430 7.610 1,010,381 -0.95(-11.10%)
Apr 03, 2025 8.210 8.740 8.100 8.560 953,916 -0.36(-4.04%)
Apr 02, 2025 8.740 8.970 8.610 8.920 635,538 +0.15(+1.71%)
Apr 01, 2025 8.770 8.790 8.500 8.770 1,076,072 +0.02(+0.23%)
Mar 31, 2025 8.780 8.810 8.360 8.750 862,815 -0.01(-0.11%)
Mar 28, 2025 9.090 9.170 8.690 8.760 1,382,539 -0.18(-2.01%)
Mar 27, 2025 8.830 9.040 8.700 8.940 860,186 +0.25(+2.88%)
Mar 26, 2025 8.760 8.910 8.590 8.690 777,717 -0.04(-0.46%)
Mar 25, 2025 8.660 8.970 8.660 8.730 869,437 +0.23(+2.71%)
Mar 24, 2025 8.450 8.560 8.340 8.500 1,117,146 +0.11(+1.31%)
Mar 21, 2025 8.550 8.590 8.370 8.390 1,042,551 -0.29(-3.34%)
Mar 20, 2025 8.410 8.770 8.360 8.680 1,206,749 +0.10(+1.17%)
Mar 19, 2025 8.490 8.630 8.350 8.580 961,571 +0.09(+1.06%)
Mar 18, 2025 8.380 8.660 8.260 8.490 1,136,862 +0.29(+3.54%)
Mar 17, 2025 8.130 8.220 8.050 8.200 1,089,121 +0.09(+1.11%)
Mar 14, 2025 7.920 8.130 7.750 8.110 972,016 +0.28(+3.58%)
Mar 13, 2025 7.700 7.870 7.540 7.830 1,801,364 +0.16(+2.09%)
Mar 12, 2025 7.220 7.750 7.220 7.670 1,560,442 +0.34(+4.64%)
Mar 11, 2025 6.950 7.380 6.940 7.330 974,188 +0.49(+7.16%)
Mar 10, 2025 6.960 7.010 6.720 6.840 980,551 -0.22(-3.12%)
Mar 07, 2025 6.600 7.220 6.580 7.060 1,257,497 +0.44(+6.65%)
Mar 06, 2025 6.290 6.750 6.150 6.620 1,187,693 +0.21(+3.28%)
Mar 05, 2025 6.160 6.430 6.160 6.410 1,197,147 +0.22(+3.55%)
Mar 04, 2025 6.270 6.350 5.990 6.190 795,537 -0.04(-0.64%)
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.