Fortuna Mining Corp. (LON:0QYM)
London · Delayed Price · Currency is GBP · Price in CAD 12.14
-1.41 (-10.41%)
At close: Oct 17, 2025
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 10.62 | 10.70 | 10.62 | 10.66 | 10.66 | 0.61% | 25,156 |
| Sep 2, 2025 | 11.04 | 11.10 | 10.56 | 10.60 | 10.60 | 3.82% | 56,082 |
| Aug 28, 2025 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | -1.69% | 29,204 |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.75% | 12,425 |
| Aug 26, 2025 | 10.48 | 10.57 | 10.48 | 10.57 | 10.57 | 1.15% | 10,982 |
| Aug 22, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 3.57% | 31,731 |
| Aug 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 3.12% | 25,400 |
| Aug 20, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | 0.77% | 25,065 |
| Aug 19, 2025 | 9.73 | 9.79 | 9.71 | 9.71 | 9.71 | -0.77% | 24,556 |
| Aug 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.30% | 3,493 |
| Aug 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.78% | 2,978 |
| Aug 13, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.90% | 20,373 |
| Aug 12, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.34% | 5,673 |
| Aug 11, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.61% | 11,263 |
| Aug 8, 2025 | 8.89 | 9.02 | 8.87 | 9.02 | 9.02 | 3.98% | 47,253 |
| Aug 7, 2025 | 8.59 | 8.67 | 8.49 | 8.67 | 8.67 | -9.50% | 184,054 |
| Aug 6, 2025 | 9.53 | 9.58 | 9.53 | 9.58 | 9.58 | 2.35% | 10,040 |
| Aug 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.32% | 19,964 |
| Jul 23, 2025 | 9.46 | 9.52 | 9.46 | 9.49 | 9.49 | -0.47% | 15,191 |
| Jul 22, 2025 | 9.47 | 9.53 | 9.47 | 9.53 | 9.53 | 10.69% | 43,120 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -5.49% | 39,562 |
| Jul 14, 2025 | 9.47 | 9.47 | 9.11 | 9.11 | 9.11 | -2.88% | 61,643 |
| Jul 11, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.71% | 29,199 |