Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	16.12	16.12	15.80	16.11	16.11	1.19%	524,303
Sep 28, 2026	15.71	16.14	15.50	15.92	15.92	-3.86%	1,255,423
Sep 25, 2026	16.28	16.61	16.14	16.56	16.56	1.91%	399,563
Sep 24, 2026	16.25	16.34	16.01	16.25	16.25	-1.10%	581,276
Sep 23, 2026	16.69	16.80	16.34	16.43	16.43	-4.48%	799,110
Sep 22, 2026	16.50	17.28	16.49	17.20	17.20	4.31%	594,290
Sep 21, 2026	16.81	16.88	16.35	16.49	16.49	-1.26%	350,808
Sep 18, 2026	16.88	16.88	16.47	16.70	16.70	-0.12%	1,708,225
Sep 17, 2026	16.68	16.75	16.42	16.72	16.72	4.04%	381,127
Sep 16, 2026	16.50	16.52	15.78	16.07	16.07	-0.62%	741,271
Sep 15, 2026	16.21	16.27	15.93	16.17	16.17	0.12%	419,390
Sep 14, 2026	16.07	16.30	15.90	16.15	16.15	-2.65%	737,338
Sep 11, 2026	16.99	17.19	16.53	16.59	16.59	-0.36%	404,291
Sep 10, 2026	16.48	16.81	16.37	16.65	16.65	-2.40%	593,521
Sep 9, 2026	17.05	17.33	16.83	17.06	17.06	1.73%	452,444
Sep 8, 2026	16.85	17.10	16.75	16.77	16.77	-1.64%	561,047
Sep 4, 2026	17.04	17.29	16.83	17.05	17.05	-2.24%	384,545
Sep 3, 2026	17.51	17.51	17.09	17.44	17.44	2.95%	492,674
Sep 2, 2026	16.69	17.22	16.69	16.94	16.94	3.93%	781,682
Sep 1, 2026	16.14	16.90	16.10	16.30	16.30	-2.57%	470,841
Aug 31, 2026	16.93	17.00	16.47	16.73	16.73	-1.88%	705,645
Aug 28, 2026	17.81	17.92	16.82	17.05	17.05	-3.84%	671,529
Aug 27, 2026	17.02	17.83	17.02	17.73	17.73	3.02%	1,550,424
Aug 26, 2026	16.90	17.35	16.89	17.21	17.21	0.06%	853,984
Aug 25, 2026	16.49	17.26	16.45	17.20	17.20	1.78%	581,697
Aug 24, 2026	16.82	17.10	16.54	16.90	16.90	1.75%	772,638
Aug 21, 2026	16.76	16.87	16.30	16.61	16.61	1.03%	973,853
Aug 20, 2026	15.72	16.49	15.72	16.44	16.44	2.37%	752,496
Aug 19, 2026	15.45	16.19	15.39	16.06	16.06	10.53%	1,072,838
Aug 18, 2026	14.67	14.85	14.49	14.53	14.53	-2.61%	483,100
Aug 17, 2026	14.97	15.11	14.75	14.92	14.92	0.74%	422,080
Aug 14, 2026	14.82	15.07	14.76	14.81	14.81	1.30%	485,143
Aug 13, 2026	14.93	14.99	14.54	14.62	14.62	-3.18%	607,296
Aug 12, 2026	15.47	15.50	15.10	15.10	15.10	0.27%	945,897
Aug 11, 2026	14.90	15.15	14.78	15.06	15.06	0.80%	676,041
Aug 10, 2026	14.36	15.06	14.22	14.94	14.94	2.89%	976,164
Aug 7, 2026	14.01	14.53	14.01	14.52	14.52	8.12%	1,409,123
Aug 6, 2026	13.06	13.74	13.06	13.43	13.43	-0.30%	952,121
Aug 5, 2026	13.25	13.65	13.22	13.47	13.47	5.81%	999,323
Aug 4, 2026	12.36	12.87	12.36	12.73	12.73	7.79%	1,037,032
Jul 31, 2026	12.03	12.09	11.65	11.81	11.81	-3.91%	743,529
Jul 30, 2026	12.05	12.31	11.80	12.29	12.29	4.60%	558,557
Jul 29, 2026	11.79	12.05	11.46	11.75	11.75	-1.01%	577,982
Jul 28, 2026	11.86	11.97	11.65	11.87	11.87	-1.98%	454,738
Jul 27, 2026	12.29	12.29	11.83	12.11	12.11	0.17%	334,177
Jul 24, 2026	11.95	12.30	11.91	12.09	12.09	2.20%	746,868
Jul 23, 2026	11.65	11.93	11.61	11.83	11.83	-2.23%	665,870
Jul 22, 2026	12.20	12.43	12.06	12.10	12.10	1.26%	920,755
Jul 21, 2026	11.61	11.96	11.50	11.95	11.95	5.75%	876,198
Jul 20, 2026	11.40	11.48	11.23	11.30	11.30	-1.22%	357,942