Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,331,680
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
Oct 28, 2025	11.03	11.39	10.97	11.33	11.33	1.80%	972,462
Oct 27, 2025	11.15	11.28	10.78	11.13	11.13	-2.62%	1,107,013
Oct 24, 2025	11.30	11.63	11.26	11.43	11.43	-0.26%	1,147,926
Oct 23, 2025	11.61	11.65	11.34	11.46	11.46	1.24%	987,436
Oct 22, 2025	11.07	11.42	10.98	11.32	11.32	0.80%	1,212,414
Oct 21, 2025	11.68	11.75	11.16	11.23	11.23	-10.09%	1,586,710
Oct 20, 2025	12.51	12.59	12.22	12.49	12.49	2.38%	975,386
Oct 17, 2025	13.02	13.15	12.02	12.20	12.20	-8.75%	2,366,451
Oct 16, 2025	13.68	13.77	13.25	13.37	13.37	-1.26%	1,542,337
Oct 15, 2025	13.08	13.76	12.97	13.54	13.54	5.12%	1,663,959
Oct 14, 2025	12.38	13.15	12.37	12.88	12.88	3.87%	2,877,548
Oct 10, 2025	12.66	12.66	12.25	12.40	12.40	-1.27%	1,799,912
Oct 9, 2025	13.31	13.38	12.36	12.56	12.56	-4.05%	2,462,259
Oct 8, 2025	12.66	13.33	12.66	13.09	13.09	6.68%	2,697,735
Oct 7, 2025	12.54	12.54	12.18	12.27	12.27	-2.08%	1,949,439
Oct 6, 2025	12.60	12.94	12.48	12.53	12.53	0.56%	1,351,130
Oct 3, 2025	12.53	12.69	12.27	12.46	12.46	0.48%	1,134,918
Oct 2, 2025	12.43	12.55	11.81	12.40	12.40	-	1,434,018
Oct 1, 2025	12.59	12.90	12.27	12.40	12.40	-0.48%	1,405,684
Sep 30, 2025	11.81	12.68	11.71	12.46	12.46	3.06%	1,734,471
Sep 29, 2025	12.35	12.42	12.03	12.09	12.09	0.08%	1,654,490
Sep 26, 2025	11.94	12.23	11.88	12.08	12.08	1.34%	1,455,207
Sep 25, 2025	11.73	11.94	11.66	11.92	11.92	1.79%	1,116,679
Sep 24, 2025	11.80	12.11	11.66	11.71	11.71	-0.85%	1,051,013
Sep 23, 2025	11.80	12.20	11.73	11.81	11.81	0.25%	1,577,025
Sep 22, 2025	11.57	11.85	11.38	11.78	11.78	4.71%	1,034,495
Sep 19, 2025	11.09	11.34	10.95	11.25	11.25	2.65%	5,834,467