Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.00	13.06	12.71	12.71	-	-2.98%	43,851
Jun 18, 2026	13.22	13.64	12.84	13.10	13.10	-1.73%	2,289,518
Jun 17, 2026	13.52	14.03	13.30	13.33	13.33	-1.77%	686,682
Jun 16, 2026	13.35	13.72	13.13	13.57	13.57	2.73%	779,072
Jun 15, 2026	13.31	13.54	13.10	13.21	13.21	5.85%	630,157
Jun 12, 2026	12.17	12.60	12.04	12.48	12.48	4.17%	577,289
Jun 11, 2026	11.43	12.02	11.36	11.98	11.98	5.83%	895,457
Jun 10, 2026	11.60	11.83	11.30	11.32	11.32	-5.35%	701,409
Jun 9, 2026	12.31	12.37	11.56	11.96	11.96	-1.81%	1,084,524
Jun 8, 2026	12.19	12.31	12.11	12.18	12.18	0.74%	1,037,019
Jun 5, 2026	12.73	12.80	12.04	12.09	12.09	-7.99%	1,066,365
Jun 4, 2026	13.34	13.52	13.07	13.14	13.14	0.38%	1,358,858
Jun 3, 2026	13.35	13.43	13.07	13.09	13.09	-3.75%	474,954
Jun 2, 2026	13.80	13.93	13.46	13.60	13.60	-0.37%	444,570
Jun 1, 2026	13.48	13.88	13.24	13.65	13.65	-1.30%	563,811
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