Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.43	15.43	15.20	15.20	-	1.67%	12,383
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%	287
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
Dec 19, 2025	13.62	13.62	13.62	13.62	13.62	1.87%	13,507
Dec 18, 2025	13.37	13.37	13.37	13.37	13.37	1.79%	14,993
Dec 16, 2025	13.16	13.16	13.13	13.13	13.13	-2.09%	8,063
Dec 12, 2025	13.76	13.76	13.39	13.41	13.41	-1.87%	30,422
Dec 11, 2025	13.34	13.67	13.34	13.67	13.67	3.25%	41,740
Dec 9, 2025	13.20	13.28	13.19	13.24	13.24	1.69%	17,973
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