Fortuna Mining Corp. (TSX:FVI)
Canada · Delayed Price · Currency is CAD 12.20
-1.17 (-8.75%)
Oct 17, 2025, 4:00 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.02 | 13.15 | 12.02 | 12.20 | 12.20 | -8.75% | 2,366,500 |
| 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% | 1,664,000 |
| 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% | 2,462,300 |
| 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% | 1,405,700 |
| Sep 30, 2025 | 11.81 | 12.68 | 11.71 | 12.46 | 12.46 | 3.06% | 1,734,500 |
| Sep 29, 2025 | 12.35 | 12.42 | 12.03 | 12.09 | 12.09 | 0.08% | 1,654,500 |
| 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% | 1,116,700 |
| 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% | 1,034,500 |
| Sep 19, 2025 | 11.09 | 11.34 | 10.95 | 11.25 | 11.25 | 2.65% | 5,834,500 |
| Sep 18, 2025 | 10.82 | 11.08 | 10.82 | 10.96 | 10.96 | 0.74% | 1,598,946 |
| Sep 17, 2025 | 10.70 | 11.18 | 10.70 | 10.88 | 10.88 | -0.18% | 1,012,000 |
| Sep 16, 2025 | 11.26 | 11.28 | 10.89 | 10.90 | 10.90 | -3.71% | 1,594,022 |
| Sep 15, 2025 | 11.57 | 11.80 | 11.30 | 11.32 | 11.32 | -2.25% | 3,314,537 |
| Sep 12, 2025 | 11.85 | 11.95 | 11.46 | 11.58 | 11.58 | -0.43% | 1,851,605 |
| Sep 11, 2025 | 10.86 | 11.66 | 10.82 | 11.63 | 11.63 | 6.31% | 1,217,900 |
| Sep 10, 2025 | 10.84 | 11.10 | 10.67 | 10.94 | 10.94 | 2.05% | 1,506,400 |
| Sep 9, 2025 | 10.79 | 10.88 | 10.55 | 10.72 | 10.72 | -0.92% | 943,121 |
| Sep 8, 2025 | 10.90 | 10.99 | 10.52 | 10.82 | 10.82 | 1.69% | 2,111,119 |
| Sep 5, 2025 | 10.72 | 10.80 | 10.51 | 10.64 | 10.64 | 0.95% | 1,547,300 |
| Sep 4, 2025 | 10.53 | 10.76 | 10.43 | 10.54 | 10.54 | -1.95% | 1,056,300 |
| Sep 3, 2025 | 10.90 | 11.13 | 10.57 | 10.75 | 10.75 | 0.37% | 1,502,413 |
| Sep 2, 2025 | 11.06 | 11.09 | 10.44 | 10.71 | 10.71 | 1.13% | 1,328,814 |
| Aug 29, 2025 | 10.23 | 10.63 | 10.23 | 10.59 | 10.59 | 3.12% | 1,071,721 |
| Aug 28, 2025 | 10.52 | 10.52 | 10.19 | 10.27 | 10.27 | -1.82% | 760,900 |
| Aug 27, 2025 | 10.29 | 10.47 | 10.14 | 10.46 | 10.46 | 0.38% | 1,274,624 |
| Aug 26, 2025 | 10.41 | 10.59 | 10.35 | 10.42 | 10.42 | 0.48% | 1,539,800 |
| Aug 25, 2025 | 10.41 | 10.49 | 10.31 | 10.37 | 10.37 | -0.77% | 696,600 |
| Aug 22, 2025 | 10.12 | 10.60 | 10.10 | 10.45 | 10.45 | 2.25% | 671,100 |
| Aug 21, 2025 | 9.85 | 10.32 | 9.85 | 10.22 | 10.22 | 3.97% | 572,000 |
| Aug 20, 2025 | 9.71 | 9.84 | 9.63 | 9.83 | 9.83 | 2.29% | 623,700 |
| Aug 19, 2025 | 9.81 | 10.00 | 9.56 | 9.61 | 9.61 | -3.42% | 944,242 |
| Aug 18, 2025 | 10.10 | 10.16 | 9.75 | 9.95 | 9.95 | -1.29% | 622,000 |
| Aug 15, 2025 | 10.00 | 10.32 | 9.91 | 10.08 | 10.08 | 0.50% | 1,678,300 |
| Aug 14, 2025 | 9.91 | 10.23 | 9.85 | 10.03 | 10.03 | 0.91% | 1,332,000 |
| Aug 13, 2025 | 9.73 | 10.11 | 9.72 | 9.94 | 9.94 | 2.90% | 1,255,200 |
| Aug 12, 2025 | 9.34 | 9.71 | 9.27 | 9.66 | 9.66 | 4.21% | 912,000 |
| Aug 11, 2025 | 8.84 | 9.33 | 8.76 | 9.27 | 9.27 | 2.43% | 930,300 |
| Aug 8, 2025 | 8.75 | 9.20 | 8.72 | 9.05 | 9.05 | 5.85% | 2,049,100 |
| Aug 7, 2025 | 9.39 | 9.39 | 8.49 | 8.55 | 8.55 | -12.04% | 2,903,100 |