Fortuna Mining Corp. (TSX:FVI)
Canada
· Delayed Price · Currency is CAD 8.26
+0.20 (2.48%)
May 28, 2025, 4:00 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.09 | 8.27 | 8.06 | 8.16 | 8.16 | 1.18% | 341,156 |
| May 27, 2025 | 7.92 | 8.21 | 7.85 | 8.06 | 8.06 | -0.49% | 648,900 |
| May 26, 2025 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 1.12% | 184,404 |
| May 23, 2025 | 8.14 | 8.18 | 7.91 | 8.01 | 8.01 | -0.37% | 682,012 |
| May 22, 2025 | 8.04 | 8.09 | 7.85 | 8.04 | 8.04 | -1.11% | 565,120 |
| May 21, 2025 | 7.99 | 8.17 | 7.97 | 8.13 | 8.13 | 2.78% | 816,900 |
| May 20, 2025 | 7.61 | 7.92 | 7.60 | 7.91 | 7.91 | 4.91% | 1,106,600 |
| May 16, 2025 | 7.45 | 7.57 | 7.32 | 7.54 | 7.54 | -0.79% | 772,846 |
| May 15, 2025 | 7.65 | 7.66 | 7.39 | 7.60 | 7.60 | 0.66% | 935,804 |
| May 14, 2025 | 7.53 | 7.62 | 7.40 | 7.55 | 7.55 | -2.20% | 1,290,106 |
| May 13, 2025 | 7.86 | 7.93 | 7.51 | 7.72 | 7.72 | -0.90% | 1,051,203 |
| May 12, 2025 | 7.64 | 7.86 | 7.48 | 7.79 | 7.79 | -1.77% | 948,916 |
| May 9, 2025 | 7.61 | 7.96 | 7.44 | 7.93 | 7.93 | 6.16% | 1,657,300 |
| May 8, 2025 | 8.44 | 8.46 | 7.46 | 7.47 | 7.47 | -12.53% | 2,401,900 |
| May 7, 2025 | 8.36 | 8.60 | 8.29 | 8.54 | 8.54 | -0.93% | 712,905 |
| May 6, 2025 | 8.50 | 8.63 | 8.27 | 8.62 | 8.62 | 3.61% | 1,068,100 |
| May 5, 2025 | 8.43 | 8.43 | 8.18 | 8.32 | 8.32 | 1.71% | 490,017 |
| May 2, 2025 | 8.31 | 8.35 | 8.03 | 8.18 | 8.18 | -0.61% | 485,713 |
| May 1, 2025 | 8.33 | 8.43 | 8.17 | 8.23 | 8.23 | -4.30% | 615,933 |
| Apr 30, 2025 | 8.35 | 8.64 | 8.31 | 8.60 | 8.60 | 2.50% | 1,029,900 |
| Apr 29, 2025 | 8.50 | 8.54 | 8.37 | 8.39 | 8.39 | -1.41% | 515,829 |
| Apr 28, 2025 | 8.42 | 8.53 | 8.27 | 8.51 | 8.51 | 1.19% | 802,606 |
| Apr 25, 2025 | 8.24 | 8.44 | 8.20 | 8.41 | 8.41 | -1.06% | 416,000 |
| Apr 24, 2025 | 8.54 | 8.63 | 8.37 | 8.50 | 8.50 | 0.35% | 626,700 |
| Apr 23, 2025 | 8.17 | 8.67 | 8.05 | 8.47 | 8.47 | -0.47% | 1,050,003 |
| Apr 22, 2025 | 8.83 | 8.88 | 8.48 | 8.51 | 8.51 | -2.63% | 960,500 |
| Apr 21, 2025 | 9.35 | 9.35 | 8.55 | 8.74 | 8.74 | -1.02% | 1,084,600 |
| Apr 17, 2025 | 8.85 | 9.05 | 8.78 | 8.83 | 8.83 | -2.00% | 1,014,232 |
| Apr 16, 2025 | 9.30 | 9.36 | 8.89 | 9.01 | 9.01 | -0.33% | 730,900 |
| Apr 15, 2025 | 9.15 | 9.15 | 8.82 | 9.04 | 9.04 | -0.22% | 953,600 |
| Apr 14, 2025 | 8.73 | 9.11 | 8.70 | 9.06 | 9.06 | 0.55% | 826,500 |
| Apr 11, 2025 | 9.00 | 9.18 | 8.86 | 9.01 | 9.01 | 3.68% | 1,588,400 |
| Apr 10, 2025 | 8.14 | 8.86 | 8.08 | 8.69 | 8.69 | 6.76% | 1,224,033 |
| Apr 9, 2025 | 7.70 | 8.25 | 7.56 | 8.14 | 8.14 | 10.00% | 1,510,635 |
| Apr 8, 2025 | 8.05 | 8.05 | 7.33 | 7.40 | 7.40 | -3.27% | 717,100 |
| Apr 7, 2025 | 7.32 | 8.20 | 7.31 | 7.65 | 7.65 | 0.39% | 1,382,519 |
| Apr 4, 2025 | 8.00 | 8.18 | 7.43 | 7.62 | 7.62 | -10.98% | 1,462,613 |
| Apr 3, 2025 | 8.21 | 8.74 | 8.10 | 8.56 | 8.56 | -4.04% | 953,916 |
| Apr 2, 2025 | 8.74 | 8.97 | 8.61 | 8.92 | 8.92 | 1.71% | 635,538 |
| Apr 1, 2025 | 8.77 | 8.79 | 8.49 | 8.77 | 8.77 | 0.23% | 1,076,100 |
| Mar 31, 2025 | 8.78 | 8.81 | 8.36 | 8.75 | 8.75 | -0.11% | 862,815 |
| 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 |