Fortuna Mining Corp. (TSX:FVI)
Canada flag Canada · Delayed Price · Currency is CAD
8.18
-0.05 (-0.61%)
May 2, 2025, 4:00 PM EDT

Fortuna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20258.318.358.038.188.18-0.61%485,713
May 1, 20258.338.438.178.238.23-4.30%615,933
Apr 30, 20258.358.648.318.608.602.50%1,029,900
Apr 29, 20258.508.548.378.398.39-1.41%515,829
Apr 28, 20258.428.538.278.518.511.19%802,606
Apr 25, 20258.248.448.208.418.41-1.06%416,000
Apr 24, 20258.548.638.378.508.500.35%626,700
Apr 23, 20258.178.678.058.478.47-0.47%1,050,003
Apr 22, 20258.838.888.488.518.51-2.63%960,500
Apr 21, 20259.359.358.558.748.74-1.02%1,084,600
Apr 17, 20258.859.058.788.838.83-2.00%1,014,232
Apr 16, 20259.309.368.899.019.01-0.33%730,900
Apr 15, 20259.159.158.829.049.04-0.22%953,600
Apr 14, 20258.739.118.709.069.060.55%826,500
Apr 11, 20259.009.188.869.019.013.68%1,588,400
Apr 10, 20258.148.868.088.698.696.76%1,224,033
Apr 9, 20257.708.257.568.148.1410.00%1,510,635
Apr 8, 20258.058.057.337.407.40-3.27%717,100
Apr 7, 20257.328.207.317.657.650.39%1,382,519
Apr 4, 20258.008.187.437.627.62-10.98%1,462,613
Apr 3, 20258.218.748.108.568.56-4.04%953,916
Apr 2, 20258.748.978.618.928.921.71%635,538
Apr 1, 20258.778.798.498.778.770.23%1,076,100
Mar 31, 20258.788.818.368.758.75-0.11%862,815
Mar 28, 20259.099.178.698.768.76-2.01%1,382,539
Mar 27, 20258.839.048.708.948.942.88%860,200
Mar 26, 20258.768.918.598.698.69-0.46%777,717
Mar 25, 20258.668.978.668.738.732.71%869,437
Mar 24, 20258.458.568.348.508.501.31%1,117,146
Mar 21, 20258.558.598.378.398.39-3.34%1,042,600
Mar 20, 20258.418.778.368.688.681.17%1,206,749
Mar 19, 20258.498.638.358.588.581.06%961,600
Mar 18, 20258.388.668.268.498.493.54%1,136,900
Mar 17, 20258.138.228.058.208.201.11%1,089,121
Mar 14, 20257.928.137.758.118.113.58%972,016
Mar 13, 20257.707.877.547.837.832.09%1,801,400
Mar 12, 20257.227.757.227.677.674.64%1,560,442
Mar 11, 20256.957.386.947.337.337.16%974,200
Mar 10, 20256.967.016.726.846.84-3.12%980,600
Mar 7, 20256.607.226.587.067.066.65%1,257,500
Mar 6, 20256.296.756.156.626.623.28%1,187,700
Mar 5, 20256.166.436.166.416.413.55%1,197,147
Mar 4, 20256.276.355.996.196.19-0.64%795,537
Mar 3, 20256.426.516.196.236.23-0.32%539,331
Feb 28, 20256.136.276.076.256.25-1,426,700
Feb 27, 20256.556.636.206.256.25-5.73%706,620
Feb 26, 20256.216.666.216.636.636.25%985,400
Feb 25, 20256.276.326.106.246.24-1.73%588,306
Feb 24, 20256.326.406.136.356.351.11%827,833
Feb 21, 20256.786.786.286.286.28-8.05%1,210,900