Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	10.43	10.82	10.37	10.66	-	2.06%	919,745
Feb 18, 2026	10.50	10.64	10.32	10.44	10.44	0.87%	8,141,378
Feb 17, 2026	10.48	10.63	10.01	10.35	10.35	-6.33%	6,456,224
Feb 13, 2026	10.58	11.09	10.50	11.05	11.05	6.35%	5,859,351
Feb 12, 2026	11.33	11.40	10.34	10.39	10.39	-8.94%	8,641,040
Feb 11, 2026	11.50	11.54	10.95	11.41	11.41	2.89%	5,282,899
Feb 10, 2026	10.90	11.22	10.88	11.09	11.09	0.64%	5,533,341
Feb 9, 2026	10.67	11.03	10.49	11.02	11.02	6.17%	5,096,984
Feb 6, 2026	10.05	10.43	10.00	10.38	10.38	6.46%	5,662,838
Feb 5, 2026	10.12	10.37	9.69	9.75	9.75	-7.76%	11,669,338
Feb 4, 2026	10.60	10.71	10.09	10.57	10.57	3.02%	13,994,702
Feb 3, 2026	10.39	10.54	9.84	10.26	10.26	4.69%	9,710,509
Feb 2, 2026	9.65	10.15	9.60	9.80	9.80	0.20%	8,306,382
Jan 30, 2026	10.25	10.87	9.66	9.78	9.78	-14.88%	12,581,251
Jan 29, 2026	12.08	12.08	11.02	11.49	11.49	-3.20%	11,144,421
Jan 28, 2026	11.73	11.88	11.38	11.87	11.87	2.59%	10,630,153
Jan 27, 2026	11.51	11.64	11.09	11.57	11.57	0.78%	8,696,372
Jan 26, 2026	12.29	12.54	11.46	11.48	11.48	-1.46%	13,413,629
Jan 23, 2026	11.60	11.77	11.35	11.65	11.65	2.19%	6,362,179
Jan 22, 2026	10.85	11.59	10.85	11.40	11.40	5.46%	8,126,970
Jan 21, 2026	10.95	11.13	10.60	10.81	10.81	0.09%	10,023,390
Jan 20, 2026	10.75	10.95	10.59	10.80	10.80	3.65%	7,637,810
Jan 16, 2026	10.18	10.47	9.93	10.42	10.42	1.46%	7,624,046
Jan 15, 2026	10.07	10.40	10.01	10.27	10.27	-0.29%	8,224,113
Jan 14, 2026	10.59	10.61	10.13	10.30	10.30	-0.68%	8,236,624
Jan 13, 2026	10.62	10.82	10.33	10.37	10.37	-1.05%	6,526,634
Jan 12, 2026	10.60	10.75	10.48	10.48	10.48	2.14%	6,810,117
Jan 9, 2026	10.07	10.36	9.99	10.26	10.26	3.01%	6,577,664
Jan 8, 2026	9.80	9.98	9.72	9.96	9.96	-0.90%	5,027,420
Jan 7, 2026	10.10	10.23	9.70	10.05	10.05	-3.55%	7,584,273
Jan 6, 2026	10.03	10.46	9.98	10.42	10.42	4.51%	8,719,189
Jan 5, 2026	9.68	10.33	9.66	9.97	9.97	4.51%	8,433,911
Jan 2, 2026	9.99	10.04	9.22	9.54	9.54	-2.75%	7,752,224
Dec 31, 2025	9.88	10.00	9.76	9.81	9.81	-1.41%	4,175,622
Dec 30, 2025	10.26	10.27	9.87	9.95	9.95	0.20%	5,897,656
Dec 29, 2025	9.80	10.19	9.72	9.93	9.93	-3.97%	8,069,811
Dec 26, 2025	10.29	10.38	10.09	10.34	10.34	2.17%	5,011,440
Dec 24, 2025	10.12	10.16	9.90	10.12	10.12	-0.59%	3,023,704
Dec 23, 2025	10.34	10.34	9.85	10.18	10.18	0.10%	6,626,235
Dec 22, 2025	10.15	10.33	9.99	10.17	10.17	3.25%	5,443,438
Dec 19, 2025	9.58	9.99	9.58	9.85	9.85	2.60%	12,413,784
Dec 18, 2025	9.77	9.96	9.54	9.60	9.60	-1.64%	7,967,034
Dec 17, 2025	9.70	9.83	9.53	9.76	9.76	2.41%	6,771,802
Dec 16, 2025	9.57	9.78	9.39	9.53	9.53	-0.52%	6,266,843
Dec 15, 2025	9.98	10.00	9.44	9.58	9.58	-2.04%	7,969,104
Dec 12, 2025	10.03	10.07	9.60	9.78	9.78	-	8,753,472
Dec 11, 2025	9.63	10.08	9.55	9.78	9.78	2.52%	10,985,820
Dec 10, 2025	9.42	9.65	9.17	9.54	9.54	0.42%	6,392,121
Dec 9, 2025	9.24	9.60	9.19	9.50	9.50	3.04%	5,160,452
Dec 8, 2025	9.32	9.47	9.22	9.22	9.22	-0.43%	5,729,922