Skip to main content
Fortuna Mining Corp. (TSX:FVI)
Canada flag Canada · Delayed Price · Currency is CAD
6.28
-0.55 (-8.05%)
Feb 21, 2025, 4:00 PM EST

Fortuna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.496.786.416.426.42-6.00%268,078
Feb 20, 20256.496.916.496.836.834.12%1,184,877
Feb 19, 20256.716.736.496.566.56-2.09%1,010,000
Feb 18, 20257.287.366.616.706.70-8.34%1,965,420
Feb 14, 20257.707.807.257.317.31-4.07%1,260,800
Feb 13, 20257.707.727.497.627.62-0.52%814,345
Feb 12, 20257.527.777.487.667.662.13%794,500
Feb 11, 20257.637.697.507.507.50-2.72%984,328
Feb 10, 20257.627.737.557.717.714.33%1,304,415
Feb 7, 20257.727.757.387.397.39-2.76%1,215,600
Feb 6, 20257.597.617.447.607.60-831,200
Feb 5, 20257.527.747.477.607.601.88%1,008,316
Feb 4, 20257.577.577.387.467.46-0.67%851,000
Feb 3, 20257.367.787.367.517.512.04%958,900
Jan 31, 20257.357.407.157.367.360.41%815,249
Jan 30, 20256.917.366.917.337.339.24%1,084,343
Jan 29, 20256.536.746.526.716.713.23%453,800
Jan 28, 20256.216.566.206.506.504.67%554,710
Jan 27, 20256.266.376.136.216.21-2.82%402,901
Jan 24, 20256.506.586.346.396.39-0.16%419,200
Jan 23, 20256.376.406.166.406.402.56%776,909
Jan 22, 20256.226.396.116.246.241.13%465,130
Jan 21, 20256.206.376.156.176.17-1.12%452,816
Jan 20, 20256.146.246.116.246.241.13%211,000
Jan 17, 20256.156.246.066.176.17-0.16%520,800
Jan 16, 20256.506.556.176.186.18-3.74%490,300
Jan 15, 20256.656.706.276.426.42-1.98%867,200
Jan 14, 20256.206.616.196.556.557.38%664,217
Jan 13, 20256.206.206.056.106.10-3.79%516,741
Jan 10, 20256.626.656.326.346.34-3.21%823,825
Jan 9, 20256.536.646.496.556.551.39%248,100
Jan 8, 20256.476.536.366.466.46-529,700
Jan 7, 20256.426.626.396.466.462.54%924,733
Jan 6, 20256.526.566.296.306.30-3.23%483,800
Jan 3, 20256.636.656.476.516.51-1.21%478,600
Jan 2, 20256.306.636.306.596.596.81%753,900
Dec 31, 20246.076.206.046.176.172.15%293,145
Dec 30, 20246.166.215.996.046.04-2.89%603,811
Dec 27, 20246.256.256.166.226.22-0.48%441,200
Dec 24, 20246.266.286.206.256.25-0.16%229,113
Dec 23, 20246.186.316.186.266.260.97%384,000
Dec 20, 20246.246.396.196.206.20-0.48%916,200
Dec 19, 20246.286.396.206.236.23-0.32%501,600
Dec 18, 20246.586.596.246.256.25-5.02%520,600
Dec 17, 20246.526.606.466.586.58-0.75%430,900
Dec 16, 20246.746.766.556.636.63-1.34%347,300
Dec 13, 20246.916.966.676.726.72-3.45%498,005
Dec 12, 20247.127.126.946.966.96-4.13%485,700
Dec 11, 20247.087.307.047.267.262.69%524,300
Dec 10, 20247.267.347.047.077.07-1.53%704,600
Dec 9, 20246.967.546.967.187.187.65%1,134,900
Dec 6, 20246.856.886.616.676.67-3.05%452,708
Dec 5, 20246.936.976.746.886.88-1.01%425,500
Dec 4, 20246.967.106.926.956.95-0.86%514,400
Dec 3, 20246.467.076.467.017.019.87%816,246
Dec 2, 20246.656.676.376.386.38-5.48%912,126
Nov 29, 20246.786.906.706.756.75-470,900
Nov 28, 20246.746.786.726.756.75-0.15%98,800
Nov 27, 20246.886.926.716.766.76-1.17%459,547
Nov 26, 20246.826.896.726.846.841.63%546,934
Nov 25, 20246.676.836.596.736.73-3.44%947,000
Nov 22, 20247.047.046.866.976.97-0.14%451,519
Nov 21, 20246.857.006.766.986.983.10%773,031
Nov 20, 20246.666.856.606.776.770.30%560,400
Nov 19, 20246.886.886.636.756.75-0.88%573,131
Nov 18, 20246.806.986.766.816.813.34%740,900
Nov 15, 20246.646.766.556.596.59-0.30%857,700
Nov 14, 20246.266.706.266.616.614.09%799,325
Nov 13, 20246.516.576.326.356.35-0.78%724,423
Nov 12, 20246.206.436.186.406.402.07%767,906
Nov 11, 20246.386.526.116.276.27-5.86%956,520
Nov 8, 20246.626.716.506.666.66-711,095
Nov 7, 20246.886.886.506.666.662.94%1,163,500
Nov 6, 20246.266.606.236.476.47-1.67%932,100
Nov 5, 20246.726.836.576.586.58-1.50%607,044
Nov 4, 20246.766.866.656.686.68-2.48%658,839
Nov 1, 20246.987.066.846.856.85-1.15%702,000
Oct 31, 20246.957.016.756.936.93-2.26%2,682,100
Oct 30, 20247.307.316.977.097.09-3.67%951,732
Oct 29, 20247.197.367.127.367.363.52%875,677
Oct 28, 20247.067.157.027.117.110.71%574,237
Oct 25, 20247.167.266.987.067.06-2.08%660,200
Oct 24, 20247.437.457.087.217.21-1.50%804,849
Oct 23, 20247.357.467.207.327.32-2.79%1,111,719
Oct 22, 20247.427.637.417.537.533.15%890,001
Oct 21, 20247.407.477.137.307.302.82%973,800
Oct 18, 20246.567.176.547.107.1010.25%1,378,500
Oct 17, 20246.366.476.316.446.441.10%656,600
Oct 16, 20246.556.656.356.376.37-1.09%804,115
Oct 15, 20246.476.536.346.446.44-1.98%1,033,235
Oct 11, 20246.546.736.526.576.571.23%890,000
Oct 10, 20246.246.496.156.496.495.19%1,069,034
Oct 9, 20246.116.176.036.176.170.65%540,500
Oct 8, 20246.036.155.986.136.130.82%751,900
Oct 7, 20246.316.375.966.086.08-8.57%2,199,307
Oct 4, 20246.556.926.506.656.651.37%731,600
Oct 3, 20246.406.606.356.566.560.46%703,700
Oct 2, 20246.436.656.426.536.531.24%646,514
Oct 1, 20246.366.486.286.456.452.54%951,739
Sep 30, 20246.256.396.216.296.29-3.23%919,136