Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	14.00	14.39	13.89	14.28	14.28	3.40%	902,906
Jan 8, 2026	13.68	13.82	13.49	13.81	13.81	-0.72%	1,501,991
Jan 7, 2026	13.87	14.11	13.41	13.91	13.91	-3.27%	1,065,042
Jan 6, 2026	13.85	14.41	13.73	14.38	14.38	4.66%	1,147,127
Jan 5, 2026	13.30	14.22	13.30	13.74	13.74	4.97%	1,354,937
Jan 2, 2026	13.71	13.78	12.66	13.09	13.09	-2.68%	857,784
Dec 31, 2025	13.52	13.71	13.40	13.45	13.45	-1.39%	615,662
Dec 30, 2025	13.86	13.97	13.53	13.64	13.64	0.29%	900,912
Dec 29, 2025	13.50	13.92	13.31	13.60	13.60	-1.59%	1,237,494
Dec 24, 2025	13.90	13.92	13.54	13.82	13.82	-0.93%	383,448
Dec 23, 2025	14.13	14.13	13.52	13.95	13.95	-0.21%	1,555,176
Dec 22, 2025	13.95	14.20	13.73	13.98	13.98	2.34%	941,439
Dec 19, 2025	13.19	13.75	13.19	13.66	13.66	3.25%	5,365,243
Dec 18, 2025	13.47	13.72	13.15	13.23	13.23	-1.64%	1,130,060
Dec 17, 2025	13.36	13.55	13.15	13.45	13.45	2.67%	1,155,554
Dec 16, 2025	13.24	13.43	12.93	13.10	13.10	-0.83%	1,503,898
Dec 15, 2025	13.69	13.72	13.01	13.21	13.21	-1.71%	1,840,612
Dec 12, 2025	13.82	13.83	13.22	13.44	13.44	-0.30%	1,773,623
Dec 11, 2025	13.23	13.86	13.15	13.48	13.48	2.28%	1,140,518
Dec 10, 2025	13.07	13.30	12.69	13.18	13.18	0.15%	1,343,807
Dec 9, 2025	12.85	13.28	12.72	13.16	13.16	2.81%	860,687
Dec 8, 2025	12.84	13.08	12.78	12.80	12.80	-0.08%	837,421
Dec 5, 2025	13.18	13.34	12.76	12.81	12.81	-1.31%	1,195,960
Dec 4, 2025	13.18	13.19	12.93	12.98	12.98	-2.63%	636,355
Dec 3, 2025	13.78	13.78	13.26	13.33	13.33	-1.99%	785,398
Dec 2, 2025	13.64	13.75	13.12	13.60	13.60	-2.02%	1,236,398
Dec 1, 2025	14.21	14.50	13.87	13.88	13.88	-1.77%	1,583,262
Nov 28, 2025	13.85	14.22	13.70	14.13	14.13	2.61%	1,031,070
Nov 27, 2025	13.85	13.85	13.71	13.77	13.77	0.44%	210,900
Nov 26, 2025	13.38	13.74	13.23	13.71	13.71	4.26%	1,244,964
Nov 25, 2025	12.82	13.29	12.76	13.15	13.15	2.73%	999,461
Nov 24, 2025	11.88	12.86	11.75	12.80	12.80	10.44%	4,826,408
Nov 21, 2025	11.31	11.68	11.28	11.59	11.59	1.85%	1,513,820
Nov 20, 2025	11.92	12.13	11.35	11.38	11.38	-4.93%	1,682,653
Nov 19, 2025	11.86	12.21	11.72	11.97	11.97	3.10%	823,298
Nov 18, 2025	11.55	11.80	11.38	11.61	11.61	0.09%	976,202
Nov 17, 2025	11.72	11.78	11.39	11.60	11.60	-1.19%	746,041
Nov 14, 2025	11.29	11.85	11.12	11.74	11.74	-0.42%	1,221,337
Nov 13, 2025	12.21	12.21	11.63	11.79	11.79	-2.56%	1,560,392
Nov 12, 2025	11.86	12.33	11.79	12.10	12.10	2.98%	1,462,348
Nov 11, 2025	11.84	11.84	11.44	11.75	11.75	-0.51%	562,963
Nov 10, 2025	11.98	12.19	11.76	11.81	11.81	2.79%	1,366,175
Nov 7, 2025	11.33	11.64	11.07	11.49	11.49	1.95%	1,362,351
Nov 6, 2025	11.55	11.74	11.24	11.27	11.27	1.26%	1,150,111
Nov 5, 2025	11.25	11.37	10.92	11.13	11.13	0.72%	1,007,518
Nov 4, 2025	11.18	11.30	11.02	11.05	11.05	-4.16%	1,125,487
Nov 3, 2025	11.55	11.71	11.29	11.53	11.53	-0.52%	1,093,931
Oct 31, 2025	11.52	11.62	11.34	11.59	11.59	0.26%	1,993,872
Oct 30, 2025	11.16	11.59	11.16	11.56	11.56	3.12%	1,028,590
Oct 29, 2025	11.61	11.61	11.07	11.21	11.21	-1.06%	1,285,839