Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.33	11.64	11.24	11.28	11.28	0.09%	173,561
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%	1,125,500
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%	1,993,900
Oct 30, 2025	11.16	11.59	11.16	11.56	11.56	3.12%	1,028,600
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%	972,500
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%	975,400
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