Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
5.07
+0.07 (1.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 4.91 | 4.92 | 4.75 | 4.81 | 4.81 | -0.82% | 4,216,621 |
| Aug 23, 2024 | 4.88 | 4.95 | 4.78 | 4.85 | 4.85 | 1.04% | 5,123,276 |
| Aug 22, 2024 | 4.88 | 4.91 | 4.75 | 4.80 | 4.80 | -2.64% | 6,098,011 |
| Aug 21, 2024 | 4.84 | 4.99 | 4.80 | 4.93 | 4.93 | 1.23% | 5,817,980 |
| Aug 20, 2024 | 4.90 | 4.99 | 4.78 | 4.87 | 4.87 | 1.67% | 7,677,862 |
| Aug 19, 2024 | 4.57 | 4.83 | 4.57 | 4.79 | 4.79 | 4.59% | 6,215,426 |
| Aug 16, 2024 | 4.55 | 4.63 | 4.50 | 4.58 | 4.58 | 1.78% | 4,110,665 |
| Aug 15, 2024 | 4.49 | 4.53 | 4.38 | 4.50 | 4.50 | 1.81% | 5,277,885 |
| Aug 14, 2024 | 4.46 | 4.50 | 4.34 | 4.42 | 4.42 | -0.90% | 4,023,431 |
| Aug 13, 2024 | 4.38 | 4.53 | 4.36 | 4.46 | 4.46 | 1.59% | 4,999,817 |
| Aug 12, 2024 | 4.39 | 4.43 | 4.24 | 4.39 | 4.39 | 1.15% | 6,289,055 |
| Aug 9, 2024 | 4.18 | 4.35 | 4.12 | 4.34 | 4.34 | 4.83% | 5,474,389 |
| Aug 8, 2024 | 4.29 | 4.32 | 4.10 | 4.14 | 4.14 | -0.48% | 6,506,919 |
| Aug 7, 2024 | 4.37 | 4.40 | 4.13 | 4.16 | 4.16 | -2.80% | 4,388,954 |
| Aug 6, 2024 | 4.16 | 4.33 | 4.11 | 4.28 | 4.28 | 2.64% | 4,169,707 |
| Aug 5, 2024 | 3.98 | 4.19 | 3.86 | 4.17 | 4.17 | -5.23% | 5,466,552 |
| Aug 2, 2024 | 4.66 | 4.71 | 4.35 | 4.40 | 4.40 | -4.76% | 5,116,279 |
| Aug 1, 2024 | 4.86 | 4.87 | 4.55 | 4.62 | 4.62 | -4.35% | 4,090,461 |
| Jul 31, 2024 | 4.76 | 4.88 | 4.72 | 4.83 | 4.83 | 3.21% | 4,435,607 |
| Jul 30, 2024 | 4.70 | 4.76 | 4.62 | 4.68 | 4.68 | 0.65% | 3,300,937 |
| Jul 29, 2024 | 4.68 | 4.72 | 4.56 | 4.65 | 4.65 | -0.21% | 3,890,490 |
| Jul 26, 2024 | 4.72 | 4.76 | 4.59 | 4.66 | 4.66 | 0.43% | 3,857,509 |
| Jul 25, 2024 | 4.68 | 4.74 | 4.60 | 4.64 | 4.64 | -5.31% | 6,929,248 |
| Jul 24, 2024 | 5.11 | 5.14 | 4.88 | 4.90 | 4.90 | -3.35% | 5,404,710 |
| Jul 23, 2024 | 5.03 | 5.09 | 5.00 | 5.07 | 5.07 | 0.60% | 2,640,806 |
| Jul 22, 2024 | 5.00 | 5.07 | 4.91 | 5.04 | 5.04 | 0.40% | 3,287,391 |
| Jul 19, 2024 | 4.85 | 5.09 | 4.85 | 5.02 | 5.02 | -0.40% | 2,961,836 |
| Jul 18, 2024 | 5.24 | 5.24 | 5.00 | 5.04 | 5.04 | -3.08% | 3,591,135 |
| Jul 17, 2024 | 5.41 | 5.43 | 5.16 | 5.20 | 5.20 | -4.24% | 4,587,151 |
| Jul 16, 2024 | 5.32 | 5.46 | 5.23 | 5.43 | 5.43 | 3.04% | 4,901,454 |
| Jul 15, 2024 | 5.33 | 5.37 | 5.23 | 5.27 | 5.27 | -1.13% | 5,245,331 |
| Jul 12, 2024 | 5.27 | 5.42 | 5.25 | 5.33 | 5.33 | -1.30% | 5,240,800 |
| Jul 11, 2024 | 5.45 | 5.47 | 5.23 | 5.40 | 5.40 | 2.27% | 7,339,456 |
| Jul 10, 2024 | 5.00 | 5.29 | 4.99 | 5.28 | 5.28 | 6.88% | 7,240,924 |
| Jul 9, 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.79% | 4,170,734 |
| Jul 8, 2024 | 4.96 | 5.07 | 4.92 | 5.03 | 5.03 | 0.20% | 5,868,579 |
| Jul 5, 2024 | 5.10 | 5.24 | 5.02 | 5.02 | 5.02 | -0.59% | 8,621,706 |
| Jul 3, 2024 | 5.04 | 5.16 | 5.04 | 5.05 | 5.05 | 2.02% | 5,996,747 |
| Jul 2, 2024 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 2.27% | 5,660,802 |
| Jul 1, 2024 | 4.94 | 4.96 | 4.81 | 4.84 | 4.84 | -1.02% | 2,197,206 |
| Jun 28, 2024 | 4.93 | 4.98 | 4.82 | 4.89 | 4.89 | 0.20% | 3,727,249 |
| Jun 27, 2024 | 4.97 | 5.00 | 4.85 | 4.88 | 4.88 | - | 2,542,503 |
| Jun 26, 2024 | 4.87 | 4.96 | 4.82 | 4.88 | 4.88 | -0.61% | 3,094,750 |
| Jun 25, 2024 | 4.91 | 4.98 | 4.89 | 4.91 | 4.91 | -0.41% | 3,814,682 |
| Jun 24, 2024 | 5.07 | 5.11 | 4.93 | 4.93 | 4.93 | -2.18% | 4,816,581 |
| Jun 21, 2024 | 5.06 | 5.10 | 4.98 | 5.04 | 5.04 | -0.98% | 7,692,750 |
| Jun 20, 2024 | 5.08 | 5.16 | 5.03 | 5.09 | 5.09 | 2.00% | 7,365,872 |
| Jun 18, 2024 | 4.86 | 5.01 | 4.82 | 4.99 | 4.99 | 2.46% | 5,698,211 |
| Jun 17, 2024 | 4.86 | 4.94 | 4.82 | 4.87 | 4.87 | -0.41% | 5,320,658 |
| Jun 14, 2024 | 4.99 | 4.99 | 4.86 | 4.89 | 4.89 | 0.20% | 6,603,598 |
| Jun 13, 2024 | 4.99 | 5.03 | 4.80 | 4.88 | 4.88 | -2.59% | 8,749,678 |
| Jun 12, 2024 | 5.12 | 5.18 | 4.99 | 5.01 | 5.01 | 1.01% | 6,992,404 |
| Jun 11, 2024 | 5.00 | 5.10 | 4.94 | 4.96 | 4.96 | -2.17% | 5,870,341 |
| Jun 10, 2024 | 5.04 | 5.10 | 4.92 | 5.07 | 5.07 | 2.01% | 7,541,462 |
| Jun 7, 2024 | 5.08 | 5.12 | 4.97 | 4.97 | 4.97 | -6.05% | 10,187,811 |
| Jun 6, 2024 | 5.11 | 5.37 | 5.04 | 5.29 | 5.29 | 4.34% | 26,640,313 |
| Jun 5, 2024 | 5.31 | 5.34 | 4.82 | 5.07 | 5.07 | -14.21% | 31,118,796 |
| Jun 4, 2024 | 6.07 | 6.08 | 5.86 | 5.91 | 5.91 | -4.68% | 6,886,341 |
| Jun 3, 2024 | 6.25 | 6.28 | 6.10 | 6.20 | 6.20 | -0.64% | 4,206,373 |
| May 31, 2024 | 6.27 | 6.32 | 6.10 | 6.24 | 6.24 | 0.16% | 6,499,474 |
| May 30, 2024 | 6.16 | 6.30 | 6.16 | 6.23 | 6.23 | 0.65% | 4,598,262 |
| May 29, 2024 | 6.15 | 6.26 | 6.11 | 6.19 | 6.19 | -1.12% | 4,954,843 |
| May 28, 2024 | 6.33 | 6.36 | 6.18 | 6.26 | 6.26 | 2.96% | 7,926,766 |
| May 24, 2024 | 5.90 | 6.14 | 5.85 | 6.08 | 6.08 | 5.01% | 9,215,981 |
| May 23, 2024 | 5.64 | 5.81 | 5.63 | 5.79 | 5.79 | 1.40% | 6,970,083 |
| May 22, 2024 | 5.75 | 5.84 | 5.63 | 5.71 | 5.71 | -2.06% | 7,485,281 |
| May 21, 2024 | 5.85 | 5.92 | 5.76 | 5.83 | 5.83 | -1.52% | 7,272,466 |
| May 20, 2024 | 5.93 | 5.99 | 5.76 | 5.92 | 5.92 | 1.37% | 7,061,957 |
| May 17, 2024 | 5.50 | 5.84 | 5.48 | 5.84 | 5.84 | 7.55% | 16,307,970 |
| May 16, 2024 | 5.30 | 5.44 | 5.26 | 5.43 | 5.43 | 1.50% | 6,380,938 |
| May 15, 2024 | 5.33 | 5.41 | 5.22 | 5.35 | 5.35 | 1.90% | 6,935,940 |
| May 14, 2024 | 5.11 | 5.27 | 5.09 | 5.25 | 5.25 | 3.35% | 6,596,114 |
| May 13, 2024 | 5.14 | 5.24 | 5.05 | 5.08 | 5.08 | -2.50% | 6,182,480 |
| May 10, 2024 | 5.21 | 5.27 | 5.08 | 5.21 | 5.21 | 0.58% | 7,797,790 |
| May 9, 2024 | 4.90 | 5.21 | 4.90 | 5.18 | 5.18 | 7.69% | 11,460,645 |
| May 8, 2024 | 4.90 | 5.13 | 4.76 | 4.81 | 4.81 | -2.63% | 9,560,036 |
| May 7, 2024 | 4.89 | 4.95 | 4.82 | 4.94 | 4.94 | 1.86% | 7,794,937 |
| May 6, 2024 | 4.74 | 4.90 | 4.69 | 4.85 | 4.85 | 5.66% | 5,686,377 |
| May 3, 2024 | 4.72 | 4.77 | 4.56 | 4.59 | 4.59 | -1.92% | 5,440,716 |