Fortuna Mining Corp. (TSX:FVI)
Canada
· Delayed Price · Currency is CAD 8.76
-0.18 (-2.01%)
Mar 28, 2025, 4:00 PM EST
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.09 | 9.17 | 8.69 | 8.76 | 8.76 | -2.01% | 1,382,539 |
| Mar 27, 2025 | 8.83 | 9.04 | 8.70 | 8.94 | 8.94 | 2.88% | 860,200 |
| Mar 26, 2025 | 8.76 | 8.91 | 8.59 | 8.69 | 8.69 | -0.46% | 777,717 |
| Mar 25, 2025 | 8.66 | 8.97 | 8.66 | 8.73 | 8.73 | 2.71% | 869,437 |
| Mar 24, 2025 | 8.45 | 8.56 | 8.34 | 8.50 | 8.50 | 1.31% | 1,117,146 |
| Mar 21, 2025 | 8.55 | 8.59 | 8.37 | 8.39 | 8.39 | -3.34% | 1,042,600 |
| Mar 20, 2025 | 8.41 | 8.77 | 8.36 | 8.68 | 8.68 | 1.17% | 1,206,749 |
| Mar 19, 2025 | 8.49 | 8.63 | 8.35 | 8.58 | 8.58 | 1.06% | 961,600 |
| Mar 18, 2025 | 8.38 | 8.66 | 8.26 | 8.49 | 8.49 | 3.54% | 1,136,900 |
| Mar 17, 2025 | 8.13 | 8.22 | 8.05 | 8.20 | 8.20 | 1.11% | 1,089,121 |
| Mar 14, 2025 | 7.92 | 8.13 | 7.75 | 8.11 | 8.11 | 3.58% | 972,016 |
| Mar 13, 2025 | 7.70 | 7.87 | 7.54 | 7.83 | 7.83 | 2.09% | 1,801,400 |
| Mar 12, 2025 | 7.22 | 7.75 | 7.22 | 7.67 | 7.67 | 4.64% | 1,560,442 |
| Mar 11, 2025 | 6.95 | 7.38 | 6.94 | 7.33 | 7.33 | 7.16% | 974,200 |
| Mar 10, 2025 | 6.96 | 7.01 | 6.72 | 6.84 | 6.84 | -3.12% | 980,600 |
| Mar 7, 2025 | 6.60 | 7.22 | 6.58 | 7.06 | 7.06 | 6.65% | 1,257,500 |
| Mar 6, 2025 | 6.29 | 6.75 | 6.15 | 6.62 | 6.62 | 3.28% | 1,187,700 |
| Mar 5, 2025 | 6.16 | 6.43 | 6.16 | 6.41 | 6.41 | 3.55% | 1,197,147 |
| Mar 4, 2025 | 6.27 | 6.35 | 5.99 | 6.19 | 6.19 | -0.64% | 795,537 |
| Mar 3, 2025 | 6.42 | 6.51 | 6.19 | 6.23 | 6.23 | -0.32% | 539,331 |
| Feb 28, 2025 | 6.13 | 6.27 | 6.07 | 6.25 | 6.25 | - | 1,426,700 |
| Feb 27, 2025 | 6.55 | 6.63 | 6.20 | 6.25 | 6.25 | -5.73% | 706,620 |
| Feb 26, 2025 | 6.21 | 6.66 | 6.21 | 6.63 | 6.63 | 6.25% | 985,400 |
| Feb 25, 2025 | 6.27 | 6.32 | 6.10 | 6.24 | 6.24 | -1.73% | 588,306 |
| Feb 24, 2025 | 6.32 | 6.40 | 6.13 | 6.35 | 6.35 | 1.11% | 827,833 |
| Feb 21, 2025 | 6.78 | 6.78 | 6.28 | 6.28 | 6.28 | -8.05% | 1,210,900 |
| Feb 20, 2025 | 6.49 | 6.91 | 6.49 | 6.83 | 6.83 | 4.12% | 1,184,900 |
| Feb 19, 2025 | 6.71 | 6.73 | 6.49 | 6.56 | 6.56 | -2.09% | 1,010,000 |
| Feb 18, 2025 | 7.28 | 7.36 | 6.61 | 6.70 | 6.70 | -8.34% | 1,965,420 |
| Feb 14, 2025 | 7.70 | 7.80 | 7.25 | 7.31 | 7.31 | -4.07% | 1,260,800 |
| Feb 13, 2025 | 7.70 | 7.72 | 7.49 | 7.62 | 7.62 | -0.52% | 814,345 |
| Feb 12, 2025 | 7.52 | 7.77 | 7.48 | 7.66 | 7.66 | 2.13% | 794,500 |
| Feb 11, 2025 | 7.63 | 7.69 | 7.50 | 7.50 | 7.50 | -2.72% | 984,328 |
| Feb 10, 2025 | 7.62 | 7.73 | 7.55 | 7.71 | 7.71 | 4.33% | 1,304,415 |
| Feb 7, 2025 | 7.72 | 7.75 | 7.38 | 7.39 | 7.39 | -2.76% | 1,215,600 |
| Feb 6, 2025 | 7.59 | 7.61 | 7.44 | 7.60 | 7.60 | - | 831,200 |
| Feb 5, 2025 | 7.52 | 7.74 | 7.47 | 7.60 | 7.60 | 1.88% | 1,008,316 |
| Feb 4, 2025 | 7.57 | 7.57 | 7.38 | 7.46 | 7.46 | -0.67% | 851,000 |
| Feb 3, 2025 | 7.36 | 7.78 | 7.36 | 7.51 | 7.51 | 2.04% | 958,900 |
| Jan 31, 2025 | 7.35 | 7.40 | 7.15 | 7.36 | 7.36 | 0.41% | 815,249 |
| Jan 30, 2025 | 6.91 | 7.36 | 6.91 | 7.33 | 7.33 | 9.24% | 1,084,343 |
| Jan 29, 2025 | 6.53 | 6.74 | 6.52 | 6.71 | 6.71 | 3.23% | 453,800 |
| Jan 28, 2025 | 6.21 | 6.56 | 6.20 | 6.50 | 6.50 | 4.67% | 554,710 |
| Jan 27, 2025 | 6.26 | 6.37 | 6.13 | 6.21 | 6.21 | -2.82% | 402,901 |
| Jan 24, 2025 | 6.50 | 6.58 | 6.34 | 6.39 | 6.39 | -0.16% | 419,200 |
| Jan 23, 2025 | 6.37 | 6.40 | 6.16 | 6.40 | 6.40 | 2.56% | 776,909 |
| Jan 22, 2025 | 6.22 | 6.39 | 6.11 | 6.24 | 6.24 | 1.13% | 465,130 |
| Jan 21, 2025 | 6.20 | 6.37 | 6.15 | 6.17 | 6.17 | -1.12% | 452,816 |
| Jan 20, 2025 | 6.14 | 6.24 | 6.11 | 6.24 | 6.24 | 1.13% | 211,000 |
| Jan 17, 2025 | 6.15 | 6.24 | 6.06 | 6.17 | 6.17 | -0.16% | 520,800 |