Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
6.97
-0.01 (-0.14%)
Jul 23, 2025, 10:46 AM - Market open

Fortuna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20256.926.966.916.95--0.43%322,870
Jul 22, 20256.777.046.706.986.984.02%14,416,592
Jul 21, 20256.436.776.406.716.716.68%14,533,236
Jul 18, 20256.516.526.266.296.29-2.02%10,367,684
Jul 17, 20256.376.446.296.426.42-0.93%8,137,315
Jul 16, 20256.646.646.366.486.48-1.97%9,347,904
Jul 15, 20256.666.666.466.616.610.46%11,753,907
Jul 14, 20256.886.976.556.586.58-4.78%14,926,279
Jul 11, 20256.786.956.726.916.913.75%15,818,350
Jul 10, 20256.596.706.496.666.661.68%13,588,653
Jul 9, 20256.246.626.236.556.554.63%16,752,764
Jul 8, 20256.756.806.246.266.26-7.67%14,947,453
Jul 7, 20256.546.806.426.786.782.57%14,423,880
Jul 3, 20256.556.676.516.616.61-0.30%8,507,245
Jul 2, 20256.706.736.456.636.63-0.60%11,171,095
Jul 1, 20256.726.836.616.676.671.99%8,658,850
Jun 30, 20256.436.576.366.546.542.83%11,939,191
Jun 27, 20256.436.496.316.366.36-4.07%16,029,997
Jun 26, 20256.516.656.406.636.632.31%13,988,822
Jun 25, 20256.476.576.446.486.480.15%12,485,763
Jun 24, 20256.496.596.336.476.47-2.12%14,659,666
Jun 23, 20256.686.816.606.616.61-0.60%11,964,619
Jun 20, 20256.726.876.596.656.65-1.48%15,538,837
Jun 18, 20256.866.946.746.756.75-2.17%13,856,274
Jun 17, 20256.927.006.796.906.900.88%14,505,796
Jun 16, 20256.876.986.776.846.84-0.58%13,814,043
Jun 13, 20256.986.986.816.886.88-14,570,141
Jun 12, 20256.957.086.856.886.88-18,395,032
Jun 11, 20256.897.036.776.886.880.15%15,507,333
Jun 10, 20256.987.036.846.876.87-1.43%19,676,081
Jun 9, 20257.137.226.936.976.97-2.24%20,246,210
Jun 6, 20257.357.407.057.137.13-3.65%25,624,803
Jun 5, 20257.027.556.967.407.409.79%34,211,414
Jun 4, 20256.806.876.656.746.740.90%26,696,758
Jun 3, 20256.486.696.406.686.681.83%25,007,825
Jun 2, 20256.036.676.006.566.5612.14%29,455,948
May 30, 20255.755.855.675.855.850.86%21,716,172
May 29, 20256.026.065.795.805.80-2.85%12,923,181
May 28, 20255.836.005.815.975.972.23%15,712,454
May 27, 20255.745.975.695.845.84-16,893,272
May 23, 20255.905.935.755.845.840.69%15,927,731
May 22, 20255.765.845.665.805.80-1.02%13,697,370
May 21, 20255.755.915.745.865.863.35%18,021,444
May 20, 20255.485.695.475.675.672.35%11,376,161
May 19, 20255.495.555.365.545.542.78%9,073,019
May 16, 20255.315.425.235.395.39-0.92%24,541,220
May 15, 20255.495.495.285.445.440.74%19,440,330
May 14, 20255.435.465.295.405.40-2.53%16,440,261
May 13, 20255.625.675.355.545.54-0.18%19,273,672
May 12, 20255.495.625.365.555.55-2.46%14,433,777