Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
7.13
-0.27 (-3.65%)
At close: Jun 6, 2025, 4:00 PM
7.15
+0.02 (0.25%)
After-hours: Jun 6, 2025, 5:07 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.35 | 7.40 | 7.05 | 7.13 | 7.13 | -3.65% | 25,559,894 |
| Jun 5, 2025 | 7.02 | 7.55 | 6.96 | 7.40 | 7.40 | 9.79% | 34,211,414 |
| Jun 4, 2025 | 6.80 | 6.87 | 6.65 | 6.74 | 6.74 | 0.90% | 26,696,758 |
| Jun 3, 2025 | 6.48 | 6.69 | 6.40 | 6.68 | 6.68 | 1.83% | 25,007,825 |
| Jun 2, 2025 | 6.03 | 6.67 | 6.00 | 6.56 | 6.56 | 12.14% | 29,455,948 |
| May 30, 2025 | 5.75 | 5.85 | 5.67 | 5.85 | 5.85 | 0.86% | 21,716,172 |
| May 29, 2025 | 6.02 | 6.06 | 5.79 | 5.80 | 5.80 | -2.85% | 12,923,181 |
| May 28, 2025 | 5.83 | 6.00 | 5.81 | 5.97 | 5.97 | 2.23% | 15,712,454 |
| May 27, 2025 | 5.74 | 5.97 | 5.69 | 5.84 | 5.84 | - | 16,893,272 |
| May 23, 2025 | 5.90 | 5.93 | 5.75 | 5.84 | 5.84 | 0.69% | 15,927,731 |
| May 22, 2025 | 5.76 | 5.84 | 5.66 | 5.80 | 5.80 | -1.02% | 13,697,370 |
| May 21, 2025 | 5.75 | 5.91 | 5.74 | 5.86 | 5.86 | 3.35% | 18,021,444 |
| May 20, 2025 | 5.48 | 5.69 | 5.47 | 5.67 | 5.67 | 2.35% | 11,376,161 |
| May 19, 2025 | 5.49 | 5.55 | 5.36 | 5.54 | 5.54 | 2.78% | 9,073,019 |
| May 16, 2025 | 5.31 | 5.42 | 5.23 | 5.39 | 5.39 | -0.92% | 24,541,220 |
| May 15, 2025 | 5.49 | 5.49 | 5.28 | 5.44 | 5.44 | 0.74% | 19,440,330 |
| May 14, 2025 | 5.43 | 5.46 | 5.29 | 5.40 | 5.40 | -2.53% | 16,440,261 |
| May 13, 2025 | 5.62 | 5.67 | 5.35 | 5.54 | 5.54 | -0.18% | 19,273,672 |
| May 12, 2025 | 5.49 | 5.62 | 5.36 | 5.55 | 5.55 | -2.46% | 14,433,777 |
| May 9, 2025 | 5.47 | 5.72 | 5.33 | 5.69 | 5.69 | 6.16% | 20,035,564 |
| May 8, 2025 | 6.08 | 6.11 | 5.35 | 5.36 | 5.36 | -12.99% | 19,913,264 |
| May 7, 2025 | 6.07 | 6.24 | 6.01 | 6.16 | 6.16 | -1.60% | 16,554,168 |
| May 6, 2025 | 6.16 | 6.26 | 6.00 | 6.26 | 6.26 | 3.64% | 14,402,822 |
| May 5, 2025 | 6.10 | 6.12 | 5.91 | 6.04 | 6.04 | 1.85% | 9,851,225 |
| May 2, 2025 | 6.02 | 6.06 | 5.82 | 5.93 | 5.93 | -0.34% | 12,614,543 |
| May 1, 2025 | 6.06 | 6.12 | 5.89 | 5.95 | 5.95 | -4.80% | 14,865,715 |
| Apr 30, 2025 | 6.01 | 6.25 | 6.00 | 6.25 | 6.25 | 2.97% | 17,891,733 |
| Apr 29, 2025 | 6.17 | 6.18 | 6.04 | 6.07 | 6.07 | -1.62% | 9,446,207 |
| Apr 28, 2025 | 6.07 | 6.18 | 5.97 | 6.17 | 6.17 | 1.82% | 11,854,477 |
| Apr 25, 2025 | 5.95 | 6.10 | 5.89 | 6.06 | 6.06 | -1.14% | 8,549,591 |
| Apr 24, 2025 | 6.19 | 6.23 | 6.04 | 6.13 | 6.13 | 0.66% | 11,021,235 |
| Apr 23, 2025 | 5.93 | 6.25 | 5.81 | 6.09 | 6.09 | -1.14% | 14,848,934 |
| Apr 22, 2025 | 6.34 | 6.42 | 6.00 | 6.16 | 6.16 | -2.38% | 16,927,876 |
| Apr 21, 2025 | 6.78 | 6.78 | 6.17 | 6.31 | 6.31 | -0.94% | 18,398,959 |
| Apr 17, 2025 | 6.37 | 6.53 | 6.11 | 6.37 | 6.37 | -2.00% | 11,380,916 |
| Apr 16, 2025 | 6.67 | 6.76 | 6.25 | 6.50 | 6.50 | 0.62% | 17,707,826 |
| Apr 15, 2025 | 6.58 | 6.76 | 6.34 | 6.46 | 6.46 | -1.22% | 14,373,591 |
| Apr 14, 2025 | 6.37 | 6.58 | 6.28 | 6.54 | 6.54 | 0.93% | 14,144,233 |
| Apr 11, 2025 | 6.50 | 6.61 | 6.36 | 6.48 | 6.48 | 4.01% | 16,874,861 |
| Apr 10, 2025 | 5.76 | 6.34 | 5.75 | 6.23 | 6.23 | 8.35% | 19,281,643 |
| Apr 9, 2025 | 5.46 | 5.86 | 5.32 | 5.75 | 5.75 | 10.79% | 17,241,279 |
| Apr 8, 2025 | 5.62 | 5.69 | 5.13 | 5.19 | 5.19 | -3.53% | 12,601,734 |
| Apr 7, 2025 | 5.15 | 5.79 | 5.13 | 5.38 | 5.38 | 0.19% | 10,974,052 |
| Apr 4, 2025 | 5.63 | 5.75 | 5.22 | 5.37 | 5.37 | -11.82% | 12,695,010 |
| Apr 3, 2025 | 5.83 | 6.23 | 5.77 | 6.09 | 6.09 | -2.40% | 25,277,140 |
| Apr 2, 2025 | 6.09 | 6.27 | 6.01 | 6.24 | 6.24 | 1.79% | 15,793,368 |
| Apr 1, 2025 | 6.09 | 6.15 | 5.92 | 6.13 | 6.13 | 0.49% | 20,187,260 |
| Mar 31, 2025 | 6.12 | 6.14 | 5.81 | 6.10 | 6.10 | -0.33% | 17,082,077 |
| Mar 28, 2025 | 6.35 | 6.42 | 6.08 | 6.12 | 6.12 | -1.92% | 16,772,504 |
| Mar 27, 2025 | 6.16 | 6.50 | 6.07 | 6.24 | 6.24 | 2.30% | 15,778,640 |