Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.31	15.35	14.76	15.14	-	-1.56%	583,784
Mar 11, 2026	15.59	15.59	14.95	15.38	15.38	-3.45%	719,166
Mar 10, 2026	16.15	16.29	15.82	15.93	15.93	0.95%	703,959
Mar 9, 2026	15.28	15.82	14.64	15.78	15.78	0.57%	1,673,368
Mar 6, 2026	15.52	15.89	15.21	15.69	15.69	-2.30%	1,524,988
Mar 5, 2026	16.46	16.50	15.58	16.06	16.06	-4.86%	896,406
Mar 4, 2026	17.17	17.18	16.63	16.88	16.88	0.72%	957,504
Mar 3, 2026	17.47	17.50	16.36	16.76	16.76	-9.60%	972,645
Mar 2, 2026	18.87	18.87	17.99	18.54	18.54	-0.54%	774,952
Feb 27, 2026	18.81	18.85	18.21	18.64	18.64	0.05%	1,819,031
Feb 26, 2026	18.02	18.67	17.79	18.63	18.63	3.04%	935,512
Feb 25, 2026	18.99	18.99	18.02	18.08	18.08	-2.85%	773,428
Feb 24, 2026	17.82	18.75	17.71	18.61	18.61	1.81%	1,071,614
Feb 23, 2026	16.98	18.33	16.80	18.28	18.28	9.00%	1,438,224
Feb 20, 2026	15.07	16.78	14.99	16.77	16.77	12.17%	1,855,914
Feb 19, 2026	14.35	15.42	14.22	14.95	14.95	4.11%	1,231,094
Feb 18, 2026	14.43	14.53	14.14	14.36	14.36	1.77%	1,191,565
Feb 17, 2026	14.37	14.51	13.71	14.11	14.11	-6.31%	1,455,092
Feb 13, 2026	14.58	15.08	14.31	15.06	15.06	6.58%	613,446
Feb 12, 2026	15.45	15.46	14.07	14.13	14.13	-8.90%	1,905,349
Feb 11, 2026	15.43	15.59	14.93	15.51	15.51	2.92%	906,482
Feb 10, 2026	14.86	15.19	14.75	15.07	15.07	0.74%	674,896
Feb 9, 2026	14.40	14.97	14.26	14.96	14.96	5.28%	906,627
Feb 6, 2026	13.67	14.24	13.67	14.21	14.21	6.36%	1,068,907
Feb 5, 2026	13.77	14.15	13.27	13.36	13.36	-7.67%	1,576,602
Feb 4, 2026	14.50	14.62	13.82	14.47	14.47	3.51%	1,551,377
Feb 3, 2026	14.23	14.34	13.43	13.98	13.98	4.25%	1,486,948
Feb 2, 2026	13.15	13.86	13.15	13.41	13.41	0.68%	1,564,243
Jan 30, 2026	14.06	14.67	13.15	13.32	13.32	-14.12%	2,197,237
Jan 29, 2026	16.37	16.37	14.95	15.51	15.51	-3.60%	1,454,066
Jan 28, 2026	15.82	16.13	15.48	16.09	16.09	2.29%	1,963,482
Jan 27, 2026	15.75	15.87	15.09	15.73	15.73	-	1,887,163
Jan 26, 2026	16.70	17.14	15.71	15.73	15.73	-1.50%	2,367,895
Jan 23, 2026	15.95	16.12	15.63	15.97	15.97	1.46%	1,009,871
Jan 22, 2026	14.96	15.98	14.96	15.74	15.74	5.00%	1,171,446
Jan 21, 2026	15.19	15.33	14.66	14.99	14.99	0.33%	1,477,155
Jan 20, 2026	15.00	15.11	14.64	14.94	14.94	0.47%	1,257,671
Jan 19, 2026	14.79	15.00	14.79	14.87	14.87	2.62%	475,394
Jan 16, 2026	14.16	14.58	13.83	14.49	14.49	1.40%	1,583,490
Jan 15, 2026	13.97	14.43	13.91	14.29	14.29	-0.21%	817,864
Jan 14, 2026	14.68	14.68	14.08	14.32	14.32	-0.69%	1,158,761
Jan 13, 2026	14.68	15.00	14.36	14.42	14.42	-1.10%	1,206,654
Jan 12, 2026	14.65	14.91	14.55	14.58	14.58	2.10%	945,330
Jan 9, 2026	14.00	14.39	13.89	14.28	14.28	3.40%	902,906
Jan 8, 2026	13.68	13.82	13.49	13.81	13.81	-0.72%	1,501,991
Jan 7, 2026	13.87	14.11	13.41	13.91	13.91	-3.27%	1,065,042
Jan 6, 2026	13.85	14.41	13.73	14.38	14.38	4.66%	1,147,127
Jan 5, 2026	13.30	14.22	13.30	13.74	13.74	4.97%	1,354,937
Jan 2, 2026	13.71	13.78	12.66	13.09	13.09	-2.68%	857,784
Dec 31, 2025	13.52	13.71	13.40	13.45	13.45	-1.39%	615,662