Fortuna Mining Corp. (TSX: FVI)
Canada
· Delayed Price · Currency is CAD 6.20
-0.03 (-0.48%)
Dec 20, 2024, 4:00 PM EST
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.24 | 6.39 | 6.19 | 6.20 | 6.20 | -0.48% | 916,159 |
| Dec 19, 2024 | 6.28 | 6.39 | 6.20 | 6.23 | 6.23 | -0.32% | 501,600 |
| Dec 18, 2024 | 6.58 | 6.59 | 6.24 | 6.25 | 6.25 | -5.02% | 520,600 |
| Dec 17, 2024 | 6.52 | 6.60 | 6.46 | 6.58 | 6.58 | -0.75% | 430,900 |
| Dec 16, 2024 | 6.74 | 6.76 | 6.55 | 6.63 | 6.63 | -1.34% | 347,300 |
| Dec 13, 2024 | 6.91 | 6.96 | 6.67 | 6.72 | 6.72 | -3.45% | 498,005 |
| Dec 12, 2024 | 7.12 | 7.12 | 6.94 | 6.96 | 6.96 | -4.13% | 485,700 |
| Dec 11, 2024 | 7.08 | 7.30 | 7.04 | 7.26 | 7.26 | 2.69% | 524,300 |
| Dec 10, 2024 | 7.26 | 7.34 | 7.04 | 7.07 | 7.07 | -1.53% | 704,600 |
| Dec 9, 2024 | 6.96 | 7.54 | 6.96 | 7.18 | 7.18 | 7.65% | 1,134,900 |
| Dec 6, 2024 | 6.85 | 6.88 | 6.61 | 6.67 | 6.67 | -3.05% | 452,708 |
| Dec 5, 2024 | 6.93 | 6.97 | 6.74 | 6.88 | 6.88 | -1.01% | 425,500 |
| Dec 4, 2024 | 6.96 | 7.10 | 6.92 | 6.95 | 6.95 | -0.86% | 514,400 |
| Dec 3, 2024 | 6.46 | 7.07 | 6.46 | 7.01 | 7.01 | 9.87% | 816,246 |
| Dec 2, 2024 | 6.65 | 6.67 | 6.37 | 6.38 | 6.38 | -5.48% | 912,126 |
| Nov 29, 2024 | 6.78 | 6.90 | 6.70 | 6.75 | 6.75 | - | 470,900 |
| Nov 28, 2024 | 6.74 | 6.78 | 6.72 | 6.75 | 6.75 | -0.15% | 98,800 |
| Nov 27, 2024 | 6.88 | 6.92 | 6.71 | 6.76 | 6.76 | -1.17% | 459,547 |
| Nov 26, 2024 | 6.82 | 6.89 | 6.72 | 6.84 | 6.84 | 1.63% | 546,934 |
| Nov 25, 2024 | 6.67 | 6.83 | 6.59 | 6.73 | 6.73 | -3.44% | 947,000 |
| Nov 22, 2024 | 7.04 | 7.04 | 6.86 | 6.97 | 6.97 | -0.14% | 451,519 |
| Nov 21, 2024 | 6.85 | 7.00 | 6.76 | 6.98 | 6.98 | 3.10% | 773,031 |
| Nov 20, 2024 | 6.66 | 6.85 | 6.60 | 6.77 | 6.77 | 0.30% | 560,400 |
| Nov 19, 2024 | 6.88 | 6.88 | 6.63 | 6.75 | 6.75 | -0.88% | 573,131 |
| Nov 18, 2024 | 6.80 | 6.98 | 6.76 | 6.81 | 6.81 | 3.34% | 740,900 |
| Nov 15, 2024 | 6.64 | 6.76 | 6.55 | 6.59 | 6.59 | -0.30% | 857,700 |
| Nov 14, 2024 | 6.26 | 6.70 | 6.26 | 6.61 | 6.61 | 4.09% | 799,325 |
| Nov 13, 2024 | 6.51 | 6.57 | 6.32 | 6.35 | 6.35 | -0.78% | 724,423 |
| Nov 12, 2024 | 6.20 | 6.43 | 6.18 | 6.40 | 6.40 | 2.07% | 767,906 |
| Nov 11, 2024 | 6.38 | 6.52 | 6.11 | 6.27 | 6.27 | -5.86% | 956,520 |
| Nov 8, 2024 | 6.62 | 6.71 | 6.50 | 6.66 | 6.66 | - | 711,095 |
| Nov 7, 2024 | 6.88 | 6.88 | 6.50 | 6.66 | 6.66 | 2.94% | 1,163,500 |
| Nov 6, 2024 | 6.26 | 6.60 | 6.23 | 6.47 | 6.47 | -1.67% | 932,100 |
| Nov 5, 2024 | 6.72 | 6.83 | 6.57 | 6.58 | 6.58 | -1.50% | 607,044 |
| Nov 4, 2024 | 6.76 | 6.86 | 6.65 | 6.68 | 6.68 | -2.48% | 658,839 |
| Nov 1, 2024 | 6.98 | 7.06 | 6.84 | 6.85 | 6.85 | -1.15% | 702,000 |
| Oct 31, 2024 | 6.95 | 7.01 | 6.75 | 6.93 | 6.93 | -2.26% | 2,682,100 |
| Oct 30, 2024 | 7.30 | 7.31 | 6.97 | 7.09 | 7.09 | -3.67% | 951,732 |
| Oct 29, 2024 | 7.19 | 7.36 | 7.12 | 7.36 | 7.36 | 3.52% | 875,677 |
| Oct 28, 2024 | 7.06 | 7.15 | 7.02 | 7.11 | 7.11 | 0.71% | 574,237 |
| Oct 25, 2024 | 7.16 | 7.26 | 6.98 | 7.06 | 7.06 | -2.08% | 660,200 |
| Oct 24, 2024 | 7.43 | 7.45 | 7.08 | 7.21 | 7.21 | -1.50% | 804,849 |
| Oct 23, 2024 | 7.35 | 7.46 | 7.20 | 7.32 | 7.32 | -2.79% | 1,111,719 |
| Oct 22, 2024 | 7.42 | 7.63 | 7.41 | 7.53 | 7.53 | 3.15% | 890,001 |
| Oct 21, 2024 | 7.40 | 7.47 | 7.13 | 7.30 | 7.30 | 2.82% | 973,800 |
| Oct 18, 2024 | 6.56 | 7.17 | 6.54 | 7.10 | 7.10 | 10.25% | 1,378,500 |
| Oct 17, 2024 | 6.36 | 6.47 | 6.31 | 6.44 | 6.44 | 1.10% | 656,600 |
| Oct 16, 2024 | 6.55 | 6.65 | 6.35 | 6.37 | 6.37 | -1.09% | 804,115 |
| Oct 15, 2024 | 6.47 | 6.53 | 6.34 | 6.44 | 6.44 | -1.98% | 1,033,235 |
| Oct 11, 2024 | 6.54 | 6.73 | 6.52 | 6.57 | 6.57 | 1.23% | 890,000 |
| Oct 10, 2024 | 6.24 | 6.49 | 6.15 | 6.49 | 6.49 | 5.19% | 1,069,034 |
| Oct 9, 2024 | 6.11 | 6.17 | 6.03 | 6.17 | 6.17 | 0.65% | 540,500 |
| Oct 8, 2024 | 6.03 | 6.15 | 5.98 | 6.13 | 6.13 | 0.82% | 751,900 |
| Oct 7, 2024 | 6.31 | 6.37 | 5.96 | 6.08 | 6.08 | -8.57% | 2,199,307 |
| Oct 4, 2024 | 6.55 | 6.92 | 6.50 | 6.65 | 6.65 | 1.37% | 731,600 |
| Oct 3, 2024 | 6.40 | 6.60 | 6.35 | 6.56 | 6.56 | 0.46% | 703,700 |
| Oct 2, 2024 | 6.43 | 6.65 | 6.42 | 6.53 | 6.53 | 1.24% | 646,514 |
| Oct 1, 2024 | 6.36 | 6.48 | 6.28 | 6.45 | 6.45 | 2.54% | 951,739 |
| Sep 30, 2024 | 6.25 | 6.39 | 6.21 | 6.29 | 6.29 | -3.23% | 919,136 |
| Sep 27, 2024 | 6.84 | 6.85 | 6.46 | 6.50 | 6.50 | -5.39% | 786,300 |
| Sep 26, 2024 | 6.82 | 6.93 | 6.74 | 6.87 | 6.87 | 1.78% | 824,827 |
| Sep 25, 2024 | 6.66 | 6.85 | 6.60 | 6.75 | 6.75 | 1.05% | 579,800 |
| Sep 24, 2024 | 6.40 | 6.76 | 6.36 | 6.68 | 6.68 | 5.53% | 707,500 |
| Sep 23, 2024 | 6.69 | 6.73 | 6.31 | 6.33 | 6.33 | -4.81% | 2,239,200 |
| Sep 20, 2024 | 6.63 | 6.75 | 6.59 | 6.65 | 6.65 | 0.76% | 626,100 |
| Sep 19, 2024 | 6.80 | 6.80 | 6.54 | 6.60 | 6.60 | 0.76% | 610,400 |
| Sep 18, 2024 | 6.80 | 6.97 | 6.53 | 6.55 | 6.55 | -3.39% | 870,840 |
| Sep 17, 2024 | 6.72 | 6.92 | 6.71 | 6.78 | 6.78 | 0.30% | 803,600 |
| Sep 16, 2024 | 6.72 | 6.84 | 6.68 | 6.76 | 6.76 | 0.90% | 647,249 |
| Sep 13, 2024 | 6.55 | 6.71 | 6.50 | 6.70 | 6.70 | 4.69% | 1,090,040 |
| Sep 12, 2024 | 5.98 | 6.48 | 5.98 | 6.40 | 6.40 | 9.03% | 1,053,528 |
| Sep 11, 2024 | 5.79 | 5.95 | 5.74 | 5.87 | 5.87 | 0.69% | 624,800 |
| Sep 10, 2024 | 5.70 | 5.83 | 5.66 | 5.83 | 5.83 | 2.64% | 621,402 |
| Sep 9, 2024 | 5.64 | 5.77 | 5.64 | 5.68 | 5.68 | 0.53% | 440,500 |
| Sep 6, 2024 | 5.81 | 5.82 | 5.62 | 5.65 | 5.65 | -2.75% | 584,111 |
| Sep 5, 2024 | 5.84 | 5.93 | 5.79 | 5.81 | 5.81 | 1.40% | 631,600 |
| Sep 4, 2024 | 5.69 | 5.81 | 5.69 | 5.73 | 5.73 | -0.17% | 367,700 |
| Sep 3, 2024 | 6.09 | 6.12 | 5.70 | 5.74 | 5.74 | -7.57% | 987,500 |
| Aug 30, 2024 | 6.23 | 6.26 | 6.11 | 6.21 | 6.21 | -0.64% | 986,900 |
| Aug 29, 2024 | 6.21 | 6.31 | 6.21 | 6.25 | 6.25 | 1.13% | 320,942 |
| Aug 28, 2024 | 6.26 | 6.30 | 6.12 | 6.18 | 6.18 | -3.59% | 463,524 |
| Aug 27, 2024 | 6.39 | 6.45 | 6.34 | 6.41 | 6.41 | -1.38% | 288,800 |
| Aug 26, 2024 | 6.56 | 6.62 | 6.41 | 6.50 | 6.50 | -0.46% | 317,200 |
| Aug 23, 2024 | 6.65 | 6.69 | 6.46 | 6.53 | 6.53 | -0.31% | 513,124 |
| Aug 22, 2024 | 6.62 | 6.65 | 6.48 | 6.55 | 6.55 | -2.38% | 786,300 |
| Aug 21, 2024 | 6.60 | 6.78 | 6.52 | 6.71 | 6.71 | 1.21% | 450,416 |
| Aug 20, 2024 | 6.72 | 6.80 | 6.52 | 6.63 | 6.63 | 1.69% | 869,937 |
| Aug 19, 2024 | 6.26 | 6.59 | 6.25 | 6.52 | 6.52 | 3.82% | 883,500 |
| Aug 16, 2024 | 6.25 | 6.33 | 6.18 | 6.28 | 6.28 | 1.45% | 610,022 |
| Aug 15, 2024 | 6.13 | 6.21 | 6.01 | 6.19 | 6.19 | 2.15% | 504,000 |
| Aug 14, 2024 | 6.12 | 6.16 | 5.95 | 6.06 | 6.06 | -0.98% | 740,100 |
| Aug 13, 2024 | 6.00 | 6.21 | 5.97 | 6.12 | 6.12 | 1.83% | 885,100 |
| Aug 12, 2024 | 6.02 | 6.08 | 5.83 | 6.01 | 6.01 | 1.35% | 958,900 |
| Aug 9, 2024 | 5.72 | 5.97 | 5.66 | 5.93 | 5.93 | 4.40% | 812,434 |
| Aug 8, 2024 | 5.90 | 5.97 | 5.63 | 5.68 | 5.68 | -0.70% | 999,200 |
| Aug 7, 2024 | 5.95 | 6.03 | 5.68 | 5.72 | 5.72 | -2.56% | 697,700 |
| Aug 6, 2024 | 5.78 | 5.95 | 5.68 | 5.87 | 5.87 | -3.77% | 943,100 |
| Aug 2, 2024 | 6.48 | 6.52 | 6.03 | 6.10 | 6.10 | -5.13% | 771,029 |
| Aug 1, 2024 | 6.70 | 6.70 | 6.32 | 6.43 | 6.43 | -3.31% | 931,640 |
| Jul 31, 2024 | 6.54 | 6.72 | 6.54 | 6.65 | 6.65 | 2.94% | 388,700 |