Fortuna Mining Corp. (LON:0QYM)
London · Delayed Price · Currency is GBP · Price in CAD 13.02
-1.06 (-7.56%)
At close: Dec 4, 2025
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.04 | 13.04 | 13.02 | 13.02 | 13.02 | -7.56% | 34,286 |
| Dec 1, 2025 | 14.36 | 14.36 | 13.99 | 14.08 | 14.08 | -0.53% | 44,612 |
| Nov 28, 2025 | 13.90 | 14.16 | 13.86 | 14.16 | 14.16 | 2.20% | 32,584 |
| Nov 27, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.32% | 1,302 |
| Nov 26, 2025 | 13.58 | 13.67 | 13.58 | 13.67 | 13.67 | 6.63% | 25,988 |
| Nov 25, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.71% | 42,922 |
| Nov 24, 2025 | 12.32 | 12.73 | 12.32 | 12.73 | 12.73 | 9.27% | 16,054 |
| Nov 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.95% | 11,269 |
| Nov 14, 2025 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | -5.49% | 16,388 |
| Nov 13, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 5.76% | 20,786 |
| Nov 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.49% | 13,832 |
| Nov 10, 2025 | 11.87 | 12.11 | 11.84 | 11.84 | 11.84 | 4.50% | 21,214 |
| Nov 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.34% | 7,495 |
| Nov 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -2.14% | 11,226 |
| Nov 3, 2025 | 11.35 | 11.44 | 11.35 | 11.43 | 11.43 | -1.21% | 17,457 |
| Oct 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.72% | 7,254 |
| Oct 29, 2025 | 11.46 | 11.46 | 11.37 | 11.37 | 11.37 | 1.34% | 22,153 |
| Oct 28, 2025 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 0.36% | 18,780 |
| Oct 27, 2025 | 10.85 | 11.18 | 10.85 | 11.18 | 11.18 | -1.67% | 28,742 |
| Oct 24, 2025 | 11.57 | 11.57 | 11.37 | 11.37 | 11.37 | 1.25% | 8,687 |
| Oct 22, 2025 | 11.22 | 11.25 | 11.22 | 11.23 | 11.23 | -0.71% | 24,584 |
| Oct 21, 2025 | 11.48 | 11.52 | 11.25 | 11.31 | 11.31 | -8.57% | 96,863 |
| Oct 20, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.94% | 42,191 |
| Oct 17, 2025 | 12.87 | 12.87 | 12.14 | 12.14 | 12.14 | -10.41% | 79,826 |
| Oct 16, 2025 | 13.76 | 13.77 | 13.50 | 13.55 | 13.55 | 0.15% | 49,130 |
| Oct 15, 2025 | 13.63 | 13.64 | 13.53 | 13.53 | 13.53 | 7.60% | 75,198 |
| Oct 14, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.23% | 24,465 |
| Oct 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.33% | 21,750 |
| Oct 9, 2025 | 13.31 | 13.31 | 12.50 | 12.50 | 12.50 | -4.43% | 57,264 |
| Oct 8, 2025 | 13.09 | 13.28 | 13.08 | 13.08 | 13.08 | 6.17% | 38,473 |
| Oct 7, 2025 | 12.53 | 12.53 | 12.32 | 12.32 | 12.32 | -1.68% | 19,049 |
| Oct 6, 2025 | 12.92 | 12.92 | 12.53 | 12.53 | 12.53 | 1.71% | 25,900 |
| Oct 3, 2025 | 12.54 | 12.54 | 12.32 | 12.32 | 12.32 | 4.05% | 29,133 |
| Oct 2, 2025 | 12.28 | 12.43 | 11.84 | 11.84 | 11.84 | -4.71% | 61,105 |
| Oct 1, 2025 | 12.70 | 12.70 | 12.41 | 12.43 | 12.43 | 1.59% | 24,704 |
| Sep 29, 2025 | 12.39 | 12.39 | 12.15 | 12.23 | 12.23 | 1.08% | 63,302 |
| Sep 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.37% | 35,004 |
| Sep 25, 2025 | 11.75 | 11.82 | 11.75 | 11.82 | 11.82 | -0.42% | 6,472 |
| Sep 24, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.11% | 28,963 |
| Sep 23, 2025 | 11.92 | 11.92 | 11.88 | 11.88 | 11.88 | 3.42% | 26,563 |
| Sep 22, 2025 | 11.58 | 11.58 | 11.49 | 11.49 | 11.49 | 3.33% | 25,900 |
| Sep 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.21% | 33,565 |
| Sep 17, 2025 | 10.68 | 10.88 | 10.68 | 10.88 | 10.88 | -3.20% | 16,837 |
| Sep 16, 2025 | 11.18 | 11.24 | 11.18 | 11.24 | 11.24 | -3.35% | 22,520 |
| Sep 15, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.39% | 40,714 |
| Sep 12, 2025 | 11.88 | 11.88 | 11.59 | 11.59 | 11.59 | 6.53% | 29,695 |
| Sep 10, 2025 | 10.83 | 10.94 | 10.83 | 10.88 | 10.88 | 2.06% | 17,376 |
| Sep 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.42% | 15,631 |
| Sep 8, 2025 | 10.66 | 10.70 | 10.56 | 10.70 | 10.70 | 0.52% | 107,680 |
| Sep 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.14% | 14,804 |