Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	17.05	17.33	16.83	17.08	-	1.85%	146,864
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
Jul 17, 2026	11.29	11.58	11.25	11.44	11.44	-0.95%	567,533
Jul 16, 2026	11.62	11.63	11.38	11.55	11.55	-2.94%	660,863
Jul 15, 2026	11.97	12.09	11.60	11.90	11.90	-0.58%	789,680
Jul 14, 2026	12.23	12.30	11.92	11.97	11.97	1.10%	386,684
Jul 13, 2026	11.85	11.95	11.70	11.84	11.84	-1.58%	756,149
Jul 10, 2026	11.99	12.22	11.95	12.03	12.03	-0.74%	508,541
Jul 9, 2026	11.83	12.15	11.66	12.12	12.12	5.12%	603,282
Jul 8, 2026	11.71	11.83	11.25	11.53	11.53	-3.43%	507,707
Jul 7, 2026	12.25	12.40	11.84	11.94	11.94	-3.40%	1,090,100
Jul 6, 2026	12.67	12.73	12.20	12.36	12.36	-2.98%	888,745
Jul 3, 2026	12.59	12.74	12.50	12.74	12.74	2.91%	145,805
Jul 2, 2026	12.21	12.50	12.02	12.38	12.38	3.25%	672,839
Jun 30, 2026	11.95	12.12	11.80	11.99	11.99	0.84%	576,735
Jun 29, 2026	11.94	11.95	11.67	11.89	11.89	-1.57%	501,151