Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
6.12
-0.12 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
6.19
+0.07 (1.14%)
Pre-market: Mar 31, 2025, 8:52 AM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 6.14 | 6.25 | 5.80 | 6.10 | 6.10 | -0.16% | 14,716,946 |
| Mar 25, 2025 | 6.06 | 6.28 | 6.06 | 6.11 | 6.11 | 2.86% | 12,148,495 |
| Mar 24, 2025 | 5.89 | 6.00 | 5.67 | 5.94 | 5.94 | 1.37% | 12,015,466 |
| Mar 21, 2025 | 5.96 | 5.99 | 5.83 | 5.86 | 5.86 | -3.62% | 11,525,377 |
| Mar 20, 2025 | 5.87 | 6.13 | 5.81 | 6.08 | 6.08 | 1.33% | 16,342,058 |
| Mar 19, 2025 | 5.92 | 6.03 | 5.83 | 6.00 | 6.00 | 0.84% | 15,048,880 |
| Mar 18, 2025 | 5.88 | 6.06 | 5.78 | 5.95 | 5.95 | 3.48% | 19,375,890 |
| Mar 17, 2025 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 1.59% | 13,961,971 |
| Mar 14, 2025 | 5.50 | 5.67 | 5.39 | 5.66 | 5.66 | 4.43% | 16,037,095 |
| Mar 13, 2025 | 5.29 | 5.48 | 5.23 | 5.42 | 5.42 | 1.50% | 21,364,074 |
| Mar 12, 2025 | 5.04 | 5.39 | 5.02 | 5.34 | 5.34 | 5.12% | 16,274,222 |
| Mar 11, 2025 | 4.85 | 5.13 | 4.81 | 5.08 | 5.08 | 7.17% | 17,402,576 |
| Mar 10, 2025 | 4.83 | 4.87 | 4.65 | 4.74 | 4.74 | -3.46% | 15,381,037 |
| Mar 7, 2025 | 4.58 | 5.04 | 4.58 | 4.91 | 4.91 | 6.05% | 23,596,662 |
| Mar 6, 2025 | 4.35 | 4.74 | 4.29 | 4.63 | 4.63 | 4.04% | 21,008,458 |
| Mar 5, 2025 | 4.31 | 4.49 | 4.29 | 4.45 | 4.45 | 3.97% | 19,395,492 |
| Mar 4, 2025 | 4.34 | 4.40 | 4.13 | 4.28 | 4.28 | -0.23% | 15,688,598 |
| Mar 3, 2025 | 4.48 | 4.52 | 4.26 | 4.29 | 4.29 | -0.69% | 14,078,135 |
| Feb 28, 2025 | 4.24 | 4.35 | 4.20 | 4.32 | 4.32 | -0.23% | 15,045,027 |
| Feb 27, 2025 | 4.55 | 4.61 | 4.29 | 4.33 | 4.33 | -6.28% | 13,233,586 |
| Feb 26, 2025 | 4.34 | 4.66 | 4.34 | 4.62 | 4.62 | 5.72% | 23,275,468 |
| Feb 25, 2025 | 4.40 | 4.44 | 4.27 | 4.37 | 4.37 | -2.02% | 22,791,287 |
| Feb 24, 2025 | 4.46 | 4.49 | 4.30 | 4.46 | 4.46 | 0.90% | 21,800,307 |
| Feb 21, 2025 | 4.77 | 4.78 | 4.41 | 4.42 | 4.42 | -8.49% | 13,528,174 |
| Feb 20, 2025 | 4.58 | 4.87 | 4.58 | 4.83 | 4.83 | 4.77% | 15,173,699 |
| Feb 19, 2025 | 4.73 | 4.75 | 4.55 | 4.61 | 4.61 | -2.54% | 18,738,339 |
| Feb 18, 2025 | 5.18 | 5.25 | 4.66 | 4.73 | 4.73 | -8.16% | 17,945,393 |
| Feb 14, 2025 | 5.41 | 5.50 | 5.11 | 5.15 | 5.15 | -4.28% | 15,472,993 |
| Feb 13, 2025 | 5.37 | 5.40 | 5.25 | 5.38 | 5.38 | 0.37% | 12,163,238 |
| Feb 12, 2025 | 5.25 | 5.45 | 5.22 | 5.36 | 5.36 | 2.10% | 13,531,800 |
| Feb 11, 2025 | 5.31 | 5.38 | 5.25 | 5.25 | 5.25 | -2.60% | 10,202,531 |
| Feb 10, 2025 | 5.32 | 5.40 | 5.27 | 5.39 | 5.39 | 4.46% | 14,272,853 |
| Feb 7, 2025 | 5.39 | 5.43 | 5.16 | 5.16 | 5.16 | -3.01% | 15,044,870 |
| Feb 6, 2025 | 5.30 | 5.32 | 5.18 | 5.32 | 5.32 | 0.57% | 10,993,399 |
| Feb 5, 2025 | 5.26 | 5.43 | 5.21 | 5.29 | 5.29 | 1.54% | 15,741,298 |
| Feb 4, 2025 | 5.25 | 5.28 | 5.14 | 5.21 | 5.21 | 1.17% | 17,603,836 |
| Feb 3, 2025 | 5.07 | 5.30 | 5.05 | 5.15 | 5.15 | 1.58% | 16,327,967 |
| Jan 31, 2025 | 5.05 | 5.11 | 4.93 | 5.07 | 5.07 | 0.40% | 20,270,199 |
| Jan 30, 2025 | 4.81 | 5.12 | 4.80 | 5.05 | 5.05 | 8.14% | 17,492,655 |
| Jan 29, 2025 | 4.52 | 4.68 | 4.51 | 4.67 | 4.67 | 3.55% | 16,609,929 |
| Jan 28, 2025 | 4.36 | 4.56 | 4.30 | 4.51 | 4.51 | 4.40% | 15,131,061 |
| Jan 27, 2025 | 4.34 | 4.44 | 4.26 | 4.32 | 4.32 | -3.36% | 11,679,855 |
| Jan 24, 2025 | 4.52 | 4.61 | 4.42 | 4.47 | 4.47 | 0.68% | 10,915,929 |
| Jan 23, 2025 | 4.25 | 4.45 | 4.25 | 4.44 | 4.44 | 2.54% | 10,114,269 |
| Jan 22, 2025 | 4.35 | 4.45 | 4.24 | 4.33 | 4.33 | 0.70% | 13,006,214 |
| 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 |