Fortuna Mining Corp. (LON:0QYM)
London · Delayed Price · Currency is GBP · Price in CAD 11.59
+0.71 (6.53%)
At close: Sep 12, 2025
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 13,884 |
| Jul 8, 2025 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -4.55% | 35,753 |
| Jul 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.62% | 17,685 |
| Jun 27, 2025 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | -1.90% | 33,372 |
| Jun 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.45% | 4,877 |
| Jun 24, 2025 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | -2.52% | 28,514 |
| Jun 23, 2025 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 0.44% | 18,364 |
| Jun 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.50% | 12,027 |
| Jun 18, 2025 | 9.46 | 9.46 | 9.42 | 9.43 | 9.43 | 1.73% | 8,844 |
| Jun 16, 2025 | 9.28 | 9.28 | 9.23 | 9.27 | 9.27 | -2.01% | 20,497 |
| Jun 12, 2025 | 9.46 | 9.47 | 9.46 | 9.46 | 9.46 | -0.53% | 32,103 |
| Jun 9, 2025 | 9.84 | 9.84 | 9.51 | 9.51 | 9.51 | -1.91% | 75,846 |
| Jun 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | 28,692 |
| Jun 5, 2025 | 10.03 | 10.25 | 9.95 | 10.20 | 10.20 | 13.40% | 72,076 |
| Jun 3, 2025 | 8.93 | 8.99 | 8.93 | 8.99 | 8.99 | -0.50% | 36,648 |
| Jun 2, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 9.04 | 11.13% | 26,783 |
| May 29, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.91% | 11,110 |
| May 28, 2025 | 8.12 | 8.21 | 8.12 | 8.21 | 8.21 | 1.86% | 36,357 |
| May 27, 2025 | 8.13 | 8.13 | 8.06 | 8.06 | 8.06 | -0.31% | 35,149 |
| May 26, 2025 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | -0.25% | 800 |
| May 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.44% | 17,120 |
| May 20, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3.54% | 21,966 |