Fortuna Mining Corp. (TSX:FVI)
Canada · Delayed Price · Currency is CAD 9.05
+0.50 (5.85%)
Aug 8, 2025, 4:00 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.75 | 9.20 | 8.72 | 9.05 | 9.05 | 5.85% | 2,049,099 |
| Aug 7, 2025 | 9.39 | 9.39 | 8.49 | 8.55 | 8.55 | -12.04% | 2,903,100 |
| Aug 6, 2025 | 9.54 | 9.76 | 9.49 | 9.72 | 9.72 | 1.46% | 808,214 |
| Aug 5, 2025 | 9.18 | 9.60 | 9.15 | 9.58 | 9.58 | 8.62% | 1,121,500 |
| Aug 1, 2025 | 9.18 | 9.18 | 8.74 | 8.82 | 8.82 | -1.34% | 791,100 |
| Jul 31, 2025 | 9.04 | 9.07 | 8.88 | 8.94 | 8.94 | -1.00% | 656,276 |
| Jul 30, 2025 | 9.10 | 9.27 | 8.98 | 9.03 | 9.03 | -3.32% | 812,500 |
| Jul 29, 2025 | 9.22 | 9.37 | 9.09 | 9.34 | 9.34 | 1.85% | 691,800 |
| Jul 28, 2025 | 9.29 | 9.29 | 8.93 | 9.17 | 9.17 | -2.03% | 1,155,100 |
| Jul 25, 2025 | 9.29 | 9.46 | 9.14 | 9.36 | 9.36 | -0.43% | 604,700 |
| Jul 24, 2025 | 9.36 | 9.61 | 9.22 | 9.40 | 9.40 | -0.74% | 668,203 |
| Jul 23, 2025 | 9.47 | 9.53 | 9.32 | 9.47 | 9.47 | -0.42% | 767,349 |
| Jul 22, 2025 | 9.27 | 9.57 | 9.17 | 9.51 | 9.51 | 3.26% | 1,042,027 |
| Jul 21, 2025 | 8.79 | 9.27 | 8.76 | 9.21 | 9.21 | 6.60% | 1,474,930 |
| Jul 18, 2025 | 8.93 | 8.93 | 8.60 | 8.64 | 8.64 | -2.15% | 622,811 |
| Jul 17, 2025 | 8.79 | 8.85 | 8.66 | 8.83 | 8.83 | -0.34% | 750,300 |
| Jul 16, 2025 | 9.15 | 9.15 | 8.75 | 8.86 | 8.86 | -2.32% | 1,330,133 |
| Jul 15, 2025 | 9.11 | 9.11 | 8.87 | 9.07 | 9.07 | 0.44% | 1,073,900 |
| Jul 14, 2025 | 9.46 | 9.54 | 8.98 | 9.03 | 9.03 | -4.65% | 2,339,727 |
| Jul 11, 2025 | 9.25 | 9.49 | 9.20 | 9.47 | 9.47 | 3.72% | 1,197,819 |
| Jul 10, 2025 | 9.07 | 9.18 | 8.90 | 9.13 | 9.13 | 1.44% | 1,098,412 |
| Jul 9, 2025 | 8.56 | 9.07 | 8.54 | 9.00 | 9.00 | 5.02% | 1,387,800 |
| Jul 8, 2025 | 9.26 | 9.29 | 8.56 | 8.57 | 8.57 | -7.65% | 1,395,900 |
| Jul 7, 2025 | 8.95 | 9.29 | 8.76 | 9.28 | 9.28 | 3.57% | 680,800 |
| Jul 4, 2025 | 8.93 | 9.06 | 8.93 | 8.96 | 8.96 | -0.33% | 191,408 |
| Jul 3, 2025 | 8.92 | 9.05 | 8.84 | 8.99 | 8.99 | -0.22% | 606,918 |
| Jul 2, 2025 | 9.06 | 9.16 | 8.79 | 9.01 | 9.01 | 1.12% | 1,120,600 |
| Jun 30, 2025 | 8.80 | 8.95 | 8.69 | 8.91 | 8.91 | 1.95% | 3,100,210 |
| Jun 27, 2025 | 8.80 | 8.85 | 8.63 | 8.74 | 8.74 | -3.53% | 783,841 |
| Jun 26, 2025 | 8.92 | 9.08 | 8.73 | 9.06 | 9.06 | 1.68% | 744,800 |
| Jun 25, 2025 | 8.91 | 9.02 | 8.85 | 8.91 | 8.91 | 0.22% | 587,241 |
| Jun 24, 2025 | 8.78 | 9.02 | 8.68 | 8.89 | 8.89 | -2.31% | 1,293,337 |
| Jun 23, 2025 | 9.18 | 9.37 | 9.08 | 9.10 | 9.10 | -0.44% | 612,041 |
| Jun 20, 2025 | 9.29 | 9.43 | 9.05 | 9.14 | 9.14 | -2.56% | 4,142,021 |
| Jun 19, 2025 | 9.22 | 9.38 | 9.22 | 9.38 | 9.38 | 1.19% | 296,742 |
| Jun 18, 2025 | 9.35 | 9.47 | 9.24 | 9.27 | 9.27 | -1.59% | 1,166,300 |
| Jun 17, 2025 | 9.40 | 9.49 | 9.25 | 9.42 | 9.42 | 1.40% | 749,340 |
| Jun 16, 2025 | 9.29 | 9.44 | 9.18 | 9.29 | 9.29 | -0.64% | 900,700 |
| Jun 13, 2025 | 9.53 | 9.53 | 9.25 | 9.35 | 9.35 | -0.11% | 1,370,622 |
| Jun 12, 2025 | 9.45 | 9.63 | 9.32 | 9.36 | 9.36 | -0.21% | 695,701 |
| Jun 11, 2025 | 9.45 | 9.61 | 9.24 | 9.38 | 9.38 | -0.32% | 603,500 |
| Jun 10, 2025 | 9.58 | 9.61 | 9.37 | 9.41 | 9.41 | -1.26% | 1,163,300 |
| Jun 9, 2025 | 9.69 | 9.88 | 9.49 | 9.53 | 9.53 | -2.46% | 1,625,734 |
| Jun 6, 2025 | 10.08 | 10.14 | 9.66 | 9.77 | 9.77 | -3.36% | 1,271,213 |
| Jun 5, 2025 | 9.51 | 10.30 | 9.51 | 10.11 | 10.11 | 9.65% | 4,262,810 |
| Jun 4, 2025 | 9.40 | 9.40 | 9.09 | 9.22 | 9.22 | 0.66% | 1,186,700 |
| Jun 3, 2025 | 8.87 | 9.17 | 8.80 | 9.16 | 9.16 | 2.00% | 880,200 |
| Jun 2, 2025 | 8.22 | 9.13 | 8.22 | 8.98 | 8.98 | 11.83% | 1,503,100 |
| May 30, 2025 | 7.96 | 8.05 | 7.85 | 8.03 | 8.03 | 0.37% | 1,364,633 |
| May 29, 2025 | 8.31 | 8.34 | 8.00 | 8.00 | 8.00 | -3.15% | 542,600 |