Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
10.12
+0.36 (3.69%)
Nov 28, 2025, 1:00 PM EST - Market closed
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.91 | 10.18 | 9.79 | 10.12 | 10.12 | 3.69% | 5,844,312 |
| Nov 26, 2025 | 9.47 | 9.79 | 9.38 | 9.76 | 9.76 | 4.83% | 7,392,837 |
| Nov 25, 2025 | 9.07 | 9.44 | 9.04 | 9.31 | 9.31 | 2.65% | 7,472,809 |
| Nov 24, 2025 | 8.34 | 9.12 | 8.32 | 9.07 | 9.07 | 10.21% | 9,919,242 |
| Nov 21, 2025 | 8.00 | 8.29 | 7.90 | 8.23 | 8.23 | 1.98% | 9,233,630 |
| Nov 20, 2025 | 8.40 | 8.64 | 8.04 | 8.07 | 8.07 | -5.17% | 9,102,302 |
| Nov 19, 2025 | 8.48 | 8.72 | 8.33 | 8.51 | 8.51 | 2.41% | 5,922,023 |
| Nov 18, 2025 | 8.20 | 8.42 | 8.12 | 8.31 | 8.31 | 0.85% | 6,204,158 |
| Nov 17, 2025 | 8.32 | 8.40 | 8.10 | 8.24 | 8.24 | -1.32% | 6,000,256 |
| Nov 14, 2025 | 8.05 | 8.45 | 7.93 | 8.35 | 8.35 | -0.60% | 5,797,516 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.29 | 8.40 | 8.40 | -2.67% | 7,447,455 |
| Nov 12, 2025 | 8.49 | 8.81 | 8.40 | 8.63 | 8.63 | 2.74% | 10,099,457 |
| Nov 11, 2025 | 8.47 | 8.47 | 8.17 | 8.40 | 8.40 | -0.24% | 11,648,997 |
| Nov 10, 2025 | 8.46 | 8.70 | 8.38 | 8.42 | 8.42 | 2.81% | 14,116,231 |
| Nov 7, 2025 | 8.04 | 8.28 | 7.86 | 8.19 | 8.19 | 2.63% | 13,740,834 |
| Nov 6, 2025 | 8.15 | 8.31 | 7.96 | 7.98 | 7.98 | 1.27% | 12,319,817 |
| Nov 5, 2025 | 8.08 | 8.08 | 7.72 | 7.88 | 7.88 | 0.51% | 12,114,649 |
| Nov 4, 2025 | 7.94 | 8.03 | 7.81 | 7.84 | 7.84 | -4.62% | 18,254,072 |
| Nov 3, 2025 | 8.25 | 8.33 | 8.02 | 8.22 | 8.22 | -0.60% | 16,334,718 |
| Oct 31, 2025 | 8.20 | 8.29 | 8.09 | 8.27 | 8.27 | 0.12% | 16,958,057 |
| Oct 30, 2025 | 8.00 | 8.29 | 7.98 | 8.26 | 8.26 | 2.86% | 17,434,253 |
| Oct 29, 2025 | 8.31 | 8.36 | 7.94 | 8.03 | 8.03 | -1.11% | 10,715,093 |
| Oct 28, 2025 | 7.85 | 8.18 | 7.85 | 8.12 | 8.12 | 2.27% | 15,315,062 |
| Oct 27, 2025 | 8.00 | 8.07 | 7.70 | 7.94 | 7.94 | -2.70% | 12,441,335 |
| Oct 24, 2025 | 8.11 | 8.29 | 8.03 | 8.16 | 8.16 | -0.61% | 11,267,619 |
| Oct 23, 2025 | 8.30 | 8.34 | 8.10 | 8.21 | 8.21 | 1.36% | 9,436,662 |
| Oct 22, 2025 | 7.78 | 8.17 | 7.69 | 8.10 | 8.10 | 1.12% | 11,044,946 |
| Oct 21, 2025 | 8.26 | 8.38 | 7.96 | 8.01 | 8.01 | -10.00% | 12,133,969 |
| Oct 20, 2025 | 8.87 | 8.97 | 8.70 | 8.90 | 8.90 | 2.30% | 10,803,621 |
| Oct 17, 2025 | 9.22 | 9.37 | 8.56 | 8.70 | 8.70 | -8.52% | 14,865,507 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.42 | 9.51 | 9.51 | -1.35% | 15,561,330 |
| Oct 15, 2025 | 9.30 | 9.82 | 9.25 | 9.64 | 9.64 | 5.13% | 18,933,928 |
| Oct 14, 2025 | 8.86 | 9.37 | 8.80 | 9.17 | 9.17 | 0.99% | 16,538,391 |
| Oct 13, 2025 | 9.21 | 9.34 | 8.97 | 9.08 | 9.08 | 2.60% | 12,148,272 |
| Oct 10, 2025 | 9.08 | 9.08 | 8.73 | 8.85 | 8.85 | -1.12% | 16,702,340 |
| Oct 9, 2025 | 9.44 | 9.59 | 8.82 | 8.95 | 8.95 | -4.58% | 21,625,121 |
| Oct 8, 2025 | 9.11 | 9.55 | 9.09 | 9.38 | 9.38 | 6.83% | 27,510,344 |
| Oct 7, 2025 | 8.96 | 9.00 | 8.72 | 8.78 | 8.78 | -2.12% | 22,752,260 |
| Oct 6, 2025 | 8.99 | 9.27 | 8.93 | 8.97 | 8.97 | 0.45% | 25,081,617 |
| Oct 3, 2025 | 8.98 | 9.10 | 8.79 | 8.93 | 8.93 | 0.45% | 20,512,298 |
| Oct 2, 2025 | 8.95 | 9.01 | 8.44 | 8.89 | 8.89 | - | 22,811,063 |
| Oct 1, 2025 | 9.03 | 9.26 | 8.78 | 8.89 | 8.89 | -0.78% | 29,113,841 |
| Sep 30, 2025 | 8.45 | 9.13 | 8.36 | 8.96 | 8.96 | 3.23% | 35,476,458 |
| Sep 29, 2025 | 8.89 | 8.92 | 8.63 | 8.68 | 8.68 | 0.12% | 32,486,763 |
| Sep 26, 2025 | 8.60 | 8.77 | 8.52 | 8.67 | 8.67 | 1.29% | 22,429,177 |
| Sep 25, 2025 | 8.43 | 8.57 | 8.36 | 8.56 | 8.56 | 1.66% | 26,021,579 |
| Sep 24, 2025 | 8.53 | 8.74 | 8.37 | 8.42 | 8.42 | -1.29% | 26,052,601 |
| Sep 23, 2025 | 8.57 | 8.83 | 8.47 | 8.53 | 8.53 | 0.24% | 25,962,456 |
| Sep 22, 2025 | 8.43 | 8.57 | 8.25 | 8.51 | 8.51 | 4.29% | 24,839,962 |
| Sep 19, 2025 | 7.96 | 8.24 | 7.94 | 8.16 | 8.16 | 2.77% | 31,715,720 |