Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.35	11.47	10.99	11.22	-	-4.47%	2,918,854
Mar 10, 2026	11.99	12.02	11.65	11.74	11.74	0.95%	5,924,636
Mar 9, 2026	11.20	11.65	10.78	11.63	11.63	0.95%	4,747,207
Mar 6, 2026	11.45	11.70	11.13	11.52	11.52	-1.87%	5,348,076
Mar 5, 2026	12.06	12.07	11.37	11.74	11.74	-5.17%	9,440,055
Mar 4, 2026	12.64	12.64	12.15	12.38	12.38	0.98%	3,741,475
Mar 3, 2026	12.66	12.75	11.91	12.26	12.26	-9.59%	7,687,952
Mar 2, 2026	13.85	13.85	13.13	13.56	13.56	-0.73%	6,418,158
Feb 27, 2026	13.81	13.82	13.36	13.66	13.66	0.29%	5,343,594
Feb 26, 2026	13.01	13.65	12.99	13.62	13.62	3.03%	5,030,557
Feb 25, 2026	13.81	13.84	13.17	13.22	13.22	-2.65%	5,549,941
Feb 24, 2026	12.97	13.70	12.80	13.58	13.58	1.80%	7,870,417
Feb 23, 2026	12.42	13.41	12.29	13.34	13.34	8.72%	14,772,698
Feb 20, 2026	10.92	12.27	10.90	12.27	12.27	12.57%	15,525,362
Feb 19, 2026	10.43	11.28	10.37	10.90	10.90	4.41%	9,497,206
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