Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.51	13.98	13.45	13.83	13.83	2.07%	1,443,348
May 28, 2026	12.93	13.79	12.87	13.55	13.55	2.89%	877,854
May 27, 2026	13.20	13.45	13.10	13.17	13.17	-2.52%	558,340
May 26, 2026	13.15	13.56	13.15	13.51	13.51	0.67%	466,230
May 25, 2026	13.24	13.42	13.22	13.42	13.42	4.03%	203,310
May 22, 2026	12.97	13.06	12.74	12.90	12.90	-0.69%	435,859
May 21, 2026	12.70	13.25	12.62	12.99	12.99	0.46%	1,675,177
May 20, 2026	12.80	12.97	12.58	12.93	12.93	2.78%	619,060
May 19, 2026	12.88	12.88	12.49	12.58	12.58	-4.26%	1,852,020
May 15, 2026	13.49	13.56	12.94	13.14	13.14	-7.33%	1,272,261
May 14, 2026	14.61	14.61	14.02	14.18	14.18	-3.21%	1,669,658
May 13, 2026	14.70	14.75	14.25	14.65	14.65	-1.21%	681,317
May 12, 2026	14.67	14.88	13.87	14.83	14.83	-0.47%	908,576
May 11, 2026	14.95	15.32	14.63	14.90	14.90	1.02%	2,066,059
May 8, 2026	14.57	15.04	14.32	14.75	14.75	3.44%	1,218,773
May 7, 2026	14.11	15.24	14.05	14.26	14.26	5.94%	1,436,331
May 6, 2026	13.19	13.62	13.19	13.46	13.46	7.00%	800,083
May 5, 2026	12.74	12.84	12.52	12.58	12.58	0.40%	755,965
May 4, 2026	12.72	12.90	12.48	12.53	12.53	-2.87%	638,484
May 1, 2026	13.08	13.21	12.86	12.90	12.90	-1.53%	589,646
Apr 30, 2026	13.17	13.42	12.87	13.10	13.10	2.58%	3,445,881
Apr 29, 2026	12.92	12.97	12.61	12.77	12.77	-2.74%	1,028,656
Apr 28, 2026	13.41	13.51	12.97	13.13	13.13	-4.44%	783,609
Apr 27, 2026	13.84	13.91	13.61	13.74	13.74	-1.93%	702,903
Apr 24, 2026	13.89	14.16	13.73	14.01	14.01	1.23%	595,544
Apr 23, 2026	13.94	14.12	13.48	13.84	13.84	-2.26%	917,625
Apr 22, 2026	14.12	14.38	13.96	14.16	14.16	2.76%	617,313
Apr 21, 2026	14.36	14.49	13.76	13.78	13.78	-5.49%	812,266
Apr 20, 2026	14.63	14.79	14.51	14.58	14.58	-2.15%	995,167
Apr 17, 2026	14.67	15.38	14.67	14.90	14.90	4.12%	839,109
Apr 16, 2026	14.50	14.60	14.28	14.31	14.31	-0.35%	728,872
Apr 15, 2026	14.68	14.79	14.32	14.36	14.36	-2.91%	628,948
Apr 14, 2026	14.70	14.88	14.52	14.79	14.79	2.64%	625,918
Apr 13, 2026	14.22	14.50	14.20	14.41	14.41	-0.62%	409,245
Apr 10, 2026	14.58	14.66	14.37	14.50	14.50	0.55%	449,769
Apr 9, 2026	14.69	14.90	14.25	14.42	14.42	-1.30%	557,027
Apr 8, 2026	15.25	15.44	14.37	14.61	14.61	1.32%	812,262
Apr 7, 2026	14.13	14.48	13.87	14.42	14.42	0.84%	881,758
Apr 6, 2026	14.32	14.50	14.11	14.30	14.30	-0.07%	1,252,935
Apr 2, 2026	13.49	14.51	13.46	14.31	14.31	-1.17%	600,718
Apr 1, 2026	14.08	14.80	13.94	14.48	14.48	4.70%	977,644
Mar 31, 2026	13.36	13.85	13.36	13.83	13.83	6.06%	881,745
Mar 30, 2026	13.52	13.65	12.88	13.04	13.04	-1.14%	1,444,972
Mar 27, 2026	12.62	13.32	12.62	13.19	13.19	4.19%	731,061
Mar 26, 2026	12.60	13.12	12.58	12.66	12.66	-3.43%	803,935
Mar 25, 2026	13.40	13.40	12.91	13.11	13.11	3.23%	980,288
Mar 24, 2026	12.28	12.78	12.07	12.70	12.70	1.93%	901,814
Mar 23, 2026	11.65	12.66	11.65	12.46	12.46	5.59%	2,206,367
Mar 20, 2026	12.38	12.38	11.52	11.80	11.80	-4.45%	7,051,461
Mar 19, 2026	12.31	12.40	11.84	12.35	12.35	-6.51%	1,191,841