Fortuna Mining Corp. (TSX:FVI)
Canada · Delayed Price · Currency is CAD 10.64
+0.10 (0.95%)
Sep 5, 2025, 4:00 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.72 | 10.80 | 10.51 | 10.64 | 10.64 | 0.95% | 1,545,273 |
| 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 |
| 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 |