Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
4.300
+0.050 (1.18%)
At close: Jan 21, 2025, 4:00 PM
4.350
+0.050 (1.16%)
After-hours: Jan 21, 2025, 7:49 PM EST
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.29 | 4.43 | 4.29 | 4.30 | 4.30 | 1.18% | 11,443,195 |
| Jan 17, 2025 | 4.28 | 4.33 | 4.20 | 4.25 | 4.25 | -1.16% | 7,883,173 |
| Jan 16, 2025 | 4.52 | 4.55 | 4.29 | 4.30 | 4.30 | -3.80% | 9,989,165 |
| Jan 15, 2025 | 4.65 | 4.70 | 4.37 | 4.47 | 4.47 | -1.97% | 14,102,720 |
| Jan 14, 2025 | 4.30 | 4.61 | 4.27 | 4.56 | 4.56 | 7.55% | 9,584,627 |
| Jan 13, 2025 | 4.28 | 4.30 | 4.19 | 4.24 | 4.24 | -3.42% | 8,419,090 |
| Jan 10, 2025 | 4.62 | 4.64 | 4.37 | 4.39 | 4.39 | -2.66% | 11,081,586 |
| Jan 8, 2025 | 4.51 | 4.53 | 4.41 | 4.51 | 4.51 | 0.67% | 9,017,659 |
| Jan 7, 2025 | 4.51 | 4.62 | 4.44 | 4.48 | 4.48 | 1.59% | 8,444,817 |
| Jan 6, 2025 | 4.54 | 4.59 | 4.38 | 4.41 | 4.41 | -1.78% | 12,345,065 |
| Jan 3, 2025 | 4.59 | 4.62 | 4.48 | 4.49 | 4.49 | -1.97% | 9,176,267 |
| Jan 2, 2025 | 4.38 | 4.61 | 4.36 | 4.58 | 4.58 | 6.76% | 10,317,373 |
| Dec 31, 2024 | 4.20 | 4.32 | 4.19 | 4.29 | 4.29 | 1.90% | 9,634,110 |
| Dec 30, 2024 | 4.25 | 4.33 | 4.15 | 4.21 | 4.21 | -2.55% | 11,148,995 |
| Dec 27, 2024 | 4.35 | 4.36 | 4.26 | 4.32 | 4.32 | -2.04% | 8,064,603 |
| Dec 26, 2024 | 4.36 | 4.50 | 4.36 | 4.41 | 4.41 | 1.15% | 5,571,549 |
| Dec 24, 2024 | 4.35 | 4.38 | 4.31 | 4.36 | 4.36 | 0.23% | 4,333,934 |
| Dec 23, 2024 | 4.30 | 4.40 | 4.27 | 4.35 | 4.35 | 0.69% | 8,143,352 |
| Dec 20, 2024 | 4.34 | 4.45 | 4.31 | 4.32 | 4.32 | - | 12,923,496 |
| Dec 19, 2024 | 4.36 | 4.45 | 4.30 | 4.32 | 4.32 | -0.23% | 9,063,834 |
| Dec 18, 2024 | 4.59 | 4.61 | 4.32 | 4.33 | 4.33 | -5.87% | 12,887,304 |
| Dec 17, 2024 | 4.55 | 4.62 | 4.52 | 4.60 | 4.60 | -0.86% | 5,994,284 |
| Dec 16, 2024 | 4.74 | 4.75 | 4.60 | 4.64 | 4.64 | -1.49% | 7,215,028 |
| Dec 13, 2024 | 4.88 | 4.90 | 4.68 | 4.71 | 4.71 | -3.88% | 7,552,442 |
| Dec 12, 2024 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -4.11% | 10,225,921 |
| Dec 11, 2024 | 5.00 | 5.17 | 4.96 | 5.11 | 5.11 | 2.82% | 9,167,976 |
| Dec 10, 2024 | 5.11 | 5.17 | 4.96 | 4.97 | 4.97 | -1.78% | 12,647,076 |
| Dec 9, 2024 | 4.96 | 5.34 | 4.95 | 5.06 | 5.06 | 7.20% | 15,291,323 |
| Dec 6, 2024 | 4.85 | 4.88 | 4.66 | 4.72 | 4.72 | -3.67% | 9,831,506 |
| Dec 5, 2024 | 4.93 | 4.97 | 4.80 | 4.90 | 4.90 | -0.81% | 10,362,147 |
| Dec 4, 2024 | 4.94 | 5.05 | 4.91 | 4.94 | 4.94 | -0.60% | 8,853,624 |
| Dec 3, 2024 | 4.62 | 5.03 | 4.62 | 4.97 | 4.97 | 9.47% | 10,470,514 |
| Dec 2, 2024 | 4.72 | 4.78 | 4.54 | 4.54 | 4.54 | -5.02% | 8,317,905 |
| Nov 29, 2024 | 4.84 | 4.92 | 4.77 | 4.78 | 4.78 | -0.62% | 3,520,324 |
| Nov 27, 2024 | 4.90 | 4.92 | 4.77 | 4.81 | 4.81 | -0.62% | 6,030,376 |
| Nov 26, 2024 | 4.85 | 4.90 | 4.76 | 4.84 | 4.84 | 0.41% | 6,671,754 |
| Nov 25, 2024 | 4.72 | 4.89 | 4.70 | 4.82 | 4.82 | -3.02% | 7,834,930 |
| Nov 22, 2024 | 5.02 | 5.04 | 4.90 | 4.97 | 4.97 | -0.60% | 8,412,479 |
| Nov 21, 2024 | 4.90 | 5.02 | 4.84 | 5.00 | 5.00 | 3.09% | 7,060,277 |
| Nov 20, 2024 | 4.76 | 4.90 | 4.72 | 4.85 | 4.85 | 0.41% | 6,805,900 |
| Nov 19, 2024 | 4.87 | 4.91 | 4.73 | 4.83 | 4.83 | -0.62% | 6,646,403 |
| Nov 18, 2024 | 4.89 | 4.97 | 4.82 | 4.86 | 4.86 | 3.85% | 9,520,616 |
| Nov 15, 2024 | 4.73 | 4.81 | 4.65 | 4.68 | 4.68 | -0.43% | 11,359,883 |
| Nov 14, 2024 | 4.49 | 4.78 | 4.47 | 4.70 | 4.70 | 3.52% | 9,700,058 |
| Nov 13, 2024 | 4.67 | 4.71 | 4.52 | 4.54 | 4.54 | -1.09% | 6,592,718 |
| Nov 12, 2024 | 4.43 | 4.62 | 4.43 | 4.59 | 4.59 | 2.00% | 6,571,300 |
| Nov 11, 2024 | 4.57 | 4.68 | 4.38 | 4.50 | 4.50 | -5.86% | 8,872,523 |
| Nov 8, 2024 | 4.75 | 4.84 | 4.68 | 4.78 | 4.78 | -0.21% | 7,383,903 |
| Nov 7, 2024 | 4.93 | 4.93 | 4.69 | 4.79 | 4.79 | 2.35% | 7,443,502 |
| Nov 6, 2024 | 4.50 | 4.74 | 4.45 | 4.68 | 4.68 | -1.68% | 7,351,866 |
| Nov 5, 2024 | 4.84 | 4.93 | 4.75 | 4.76 | 4.76 | -0.83% | 4,664,383 |
| Nov 4, 2024 | 4.87 | 4.95 | 4.78 | 4.80 | 4.80 | -2.04% | 5,310,058 |
| Nov 1, 2024 | 5.03 | 5.08 | 4.90 | 4.90 | 4.90 | -1.41% | 7,232,235 |
| Oct 31, 2024 | 5.00 | 5.04 | 4.84 | 4.97 | 4.97 | -2.74% | 7,296,498 |
| Oct 30, 2024 | 5.25 | 5.26 | 5.00 | 5.11 | 5.11 | -3.22% | 6,622,016 |
| Oct 29, 2024 | 5.17 | 5.29 | 5.12 | 5.28 | 5.28 | 3.13% | 7,071,016 |
| Oct 28, 2024 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | 0.79% | 5,120,826 |
| Oct 25, 2024 | 5.18 | 5.24 | 5.03 | 5.08 | 5.08 | -2.31% | 8,261,854 |
| Oct 24, 2024 | 5.36 | 5.39 | 5.10 | 5.20 | 5.20 | -1.70% | 8,007,432 |
| Oct 23, 2024 | 5.31 | 5.39 | 5.19 | 5.29 | 5.29 | -3.11% | 8,361,891 |
| Oct 22, 2024 | 5.38 | 5.52 | 5.35 | 5.46 | 5.46 | 3.41% | 7,796,274 |
| Oct 21, 2024 | 5.35 | 5.41 | 5.14 | 5.28 | 5.28 | 2.52% | 10,554,154 |
| Oct 18, 2024 | 4.75 | 5.20 | 4.74 | 5.15 | 5.15 | 10.52% | 9,671,426 |
| Oct 17, 2024 | 4.67 | 4.70 | 4.57 | 4.66 | 4.66 | 0.43% | 5,124,974 |
| Oct 16, 2024 | 4.75 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 7,142,445 |
| Oct 15, 2024 | 4.67 | 4.74 | 4.58 | 4.67 | 4.67 | -0.43% | 4,697,039 |
| Oct 14, 2024 | 4.74 | 4.77 | 4.61 | 4.69 | 4.69 | -1.26% | 3,023,635 |
| Oct 11, 2024 | 4.72 | 4.89 | 4.72 | 4.75 | 4.75 | 1.06% | 6,451,831 |
| Oct 10, 2024 | 4.56 | 4.72 | 4.46 | 4.70 | 4.70 | 4.44% | 9,063,855 |
| Oct 9, 2024 | 4.46 | 4.50 | 4.40 | 4.50 | 4.50 | - | 6,116,260 |
| Oct 8, 2024 | 4.43 | 4.51 | 4.37 | 4.50 | 4.50 | 1.12% | 5,214,595 |
| Oct 7, 2024 | 4.64 | 4.68 | 4.37 | 4.45 | 4.45 | -8.81% | 14,469,094 |
| Oct 4, 2024 | 4.82 | 5.10 | 4.78 | 4.88 | 4.88 | 1.04% | 9,447,847 |
| Oct 3, 2024 | 4.70 | 4.87 | 4.68 | 4.83 | 4.83 | 0.21% | 6,214,282 |
| Oct 2, 2024 | 4.77 | 4.94 | 4.77 | 4.82 | 4.82 | 0.84% | 6,192,890 |
| Oct 1, 2024 | 4.71 | 4.80 | 4.65 | 4.78 | 4.78 | 3.24% | 8,480,441 |
| Sep 30, 2024 | 4.63 | 4.74 | 4.58 | 4.63 | 4.63 | -3.74% | 6,699,456 |
| Sep 27, 2024 | 5.10 | 5.10 | 4.77 | 4.81 | 4.81 | -5.13% | 8,745,694 |
| Sep 26, 2024 | 5.08 | 5.15 | 4.99 | 5.07 | 5.07 | 1.40% | 9,005,666 |
| Sep 25, 2024 | 4.96 | 5.10 | 4.92 | 5.00 | 5.00 | 0.40% | 7,166,572 |
| Sep 24, 2024 | 4.74 | 5.02 | 4.70 | 4.98 | 4.98 | 6.41% | 10,539,549 |
| Sep 23, 2024 | 4.92 | 4.95 | 4.67 | 4.68 | 4.68 | -4.68% | 6,763,985 |
| Sep 20, 2024 | 4.91 | 4.97 | 4.84 | 4.91 | 4.91 | 1.24% | 15,342,403 |
| Sep 19, 2024 | 5.00 | 5.01 | 4.82 | 4.85 | 4.85 | 1.04% | 6,989,232 |
| Sep 18, 2024 | 4.98 | 5.15 | 4.79 | 4.80 | 4.80 | -3.42% | 7,912,100 |
| Sep 17, 2024 | 4.95 | 5.10 | 4.93 | 4.97 | 4.97 | -0.40% | 7,161,408 |
| Sep 16, 2024 | 4.96 | 5.03 | 4.93 | 4.99 | 4.99 | 1.01% | 7,711,014 |
| Sep 13, 2024 | 4.85 | 4.94 | 4.78 | 4.94 | 4.94 | 4.66% | 7,432,530 |
| Sep 12, 2024 | 4.42 | 4.77 | 4.41 | 4.72 | 4.72 | 8.51% | 9,530,479 |
| Sep 11, 2024 | 4.25 | 4.39 | 4.21 | 4.35 | 4.35 | 1.64% | 5,573,995 |
| Sep 10, 2024 | 4.20 | 4.28 | 4.15 | 4.28 | 4.28 | 1.90% | 5,104,877 |
| Sep 9, 2024 | 4.15 | 4.27 | 4.15 | 4.20 | 4.20 | 0.96% | 4,496,199 |
| Sep 6, 2024 | 4.31 | 4.31 | 4.13 | 4.16 | 4.16 | -3.26% | 6,615,419 |
| Sep 5, 2024 | 4.34 | 4.40 | 4.28 | 4.30 | 4.30 | 1.42% | 3,825,015 |
| Sep 4, 2024 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | - | 5,560,533 |
| Sep 3, 2024 | 4.52 | 4.53 | 4.20 | 4.24 | 4.24 | -7.63% | 6,236,704 |
| Aug 30, 2024 | 4.62 | 4.64 | 4.52 | 4.59 | 4.59 | -0.86% | 4,316,432 |
| Aug 29, 2024 | 4.62 | 4.69 | 4.60 | 4.63 | 4.63 | 0.65% | 3,741,861 |
| Aug 28, 2024 | 4.68 | 4.69 | 4.54 | 4.60 | 4.60 | -3.77% | 4,260,957 |
| Aug 27, 2024 | 4.77 | 4.80 | 4.70 | 4.78 | 4.78 | -0.62% | 3,614,451 |