Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.07	15.07	14.17	14.25	14.25	-5.19%	93,927
Mar 12, 2026	15.31	15.31	14.86	15.03	15.03	-1.57%	49,776
Mar 11, 2026	15.61	15.61	15.02	15.27	15.27	-4.86%	29,882
Mar 10, 2026	16.15	16.20	16.00	16.05	16.05	3.88%	42,147
Mar 9, 2026	15.25	15.45	14.64	15.45	15.45	-2.65%	43,837
Mar 6, 2026	15.52	15.87	15.21	15.87	15.87	-0.19%	28,379
Mar 5, 2026	16.46	16.46	15.80	15.90	15.90	-5.97%	38,037
Mar 4, 2026	17.16	17.25	16.83	16.91	16.91	0.12%	14,453
Mar 3, 2026	17.47	17.49	16.46	16.89	16.89	-8.06%	113,301
Mar 2, 2026	18.90	18.90	18.05	18.37	18.37	-0.11%	231,640
Feb 27, 2026	18.81	18.81	18.24	18.39	18.39	0.05%	34,029
Feb 26, 2026	18.05	18.44	17.97	18.38	18.38	0.91%	40,535
Feb 25, 2026	19.00	19.00	18.22	18.22	18.22	-1.22%	44,087
Feb 24, 2026	17.82	18.52	17.68	18.44	18.44	1.26%	93,049
Feb 23, 2026	16.98	18.23	16.86	18.21	18.21	10.10%	126,670
Feb 20, 2026	15.09	16.54	15.09	16.54	16.54	10.41%	218,256
Feb 19, 2026	14.35	15.39	14.35	14.98	14.98	4.03%	23,428
Feb 18, 2026	14.44	14.49	14.25	14.40	14.40	1.41%	34,025
Feb 17, 2026	14.37	14.42	13.78	14.20	14.20	-5.46%	66,883
Feb 13, 2026	14.43	15.05	14.41	15.02	15.02	3.80%	22,235
Feb 12, 2026	15.45	15.45	14.45	14.47	14.47	-4.74%	38,594
Feb 11, 2026	15.43	15.43	15.19	15.19	15.19	1.61%	22,086
Feb 10, 2026	14.86	14.95	14.82	14.95	14.95	0.67%	40,152
Feb 9, 2026	14.40	14.90	14.31	14.85	14.85	5.62%	40,876
Feb 6, 2026	13.67	14.06	13.67	14.06	14.06	3.61%	20,152
Feb 5, 2026	13.77	14.03	13.29	13.57	13.57	-2.86%	21,928
Feb 4, 2026	14.50	14.50	13.84	13.97	13.97	2.42%	24,223
Feb 3, 2026	14.23	14.23	13.51	13.64	13.64	2.79%	39,511
Feb 2, 2026	13.15	13.53	13.15	13.27	13.27	-1.92%	51,201
Jan 30, 2026	13.95	14.68	13.15	13.53	13.53	-12.43%	127,398
Jan 29, 2026	16.36	16.36	14.98	15.45	15.45	-1.97%	48,407
Jan 28, 2026	15.90	15.98	15.75	15.76	15.76	1.64%	51,014
Jan 27, 2026	15.65	15.65	15.32	15.51	15.51	-7.35%	46,274
Jan 26, 2026	16.66	17.11	16.66	16.74	16.74	4.32%	89,791
Jan 23, 2026	15.61	16.04	15.61	16.04	16.04	1.82%	39,617
Jan 22, 2026	15.07	15.90	15.07	15.76	15.76	5.38%	33,179
Jan 21, 2026	15.18	15.18	14.95	14.95	14.95	0.50%	21,291
Jan 20, 2026	14.85	14.88	14.71	14.88	14.88	-0.34%	46,258
Jan 19, 2026	14.84	14.93	14.84	14.93	14.93	4.37%	3,247
Jan 16, 2026	14.09	14.43	14.09	14.30	14.30	-0.80%	11,079
Jan 14, 2026	14.42	14.42	14.42	14.42	14.42	-1.60%	31,344
Jan 13, 2026	14.65	14.65	14.65	14.65	14.65	-0.61%	15,021
Jan 12, 2026	14.68	14.74	14.68	14.74	14.74	7.79%	113,701
Jan 7, 2026	14.00	14.00	13.65	13.68	13.68	-4.70%	54,782
Jan 6, 2026	14.35	14.35	14.35	14.35	14.35	1.56%	58,540
Jan 5, 2026	14.06	14.13	14.06	14.13	14.13	11.57%	42,967
Jan 2, 2026	13.50	13.50	12.67	12.67	12.67	-8.32%	43,114
Dec 30, 2025	13.75	13.82	13.75	13.82	13.82	0.34%	31,226
Dec 29, 2025	13.32	13.84	13.32	13.77	13.77	-1.16%	31,272
Dec 24, 2025	13.93	13.93	13.93	13.93	13.93	2.31%	6,577