Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
6.09
-0.07 (-1.14%)
At close: Apr 23, 2025, 4:00 PM
6.24
+0.15 (2.46%)
Pre-market: Apr 24, 2025, 7:00 AM EDT

Fortuna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20255.936.255.816.096.09-1.14%14,848,934
Apr 22, 20256.346.426.006.166.16-2.38%16,927,876
Apr 21, 20256.786.786.176.316.31-0.94%18,398,959
Apr 17, 20256.376.536.116.376.37-2.00%11,380,916
Apr 16, 20256.676.766.256.506.500.62%17,707,826
Apr 15, 20256.586.766.346.466.46-1.22%14,373,591
Apr 14, 20256.376.586.286.546.540.93%14,144,233
Apr 11, 20256.506.616.366.486.484.01%16,874,861
Apr 10, 20255.766.345.756.236.238.35%19,281,643
Apr 9, 20255.465.865.325.755.7510.79%17,241,279
Apr 8, 20255.625.695.135.195.19-3.53%12,601,734
Apr 7, 20255.155.795.135.385.380.19%10,974,052
Apr 4, 20255.635.755.225.375.37-11.82%12,695,010
Apr 3, 20255.836.235.776.096.09-2.40%25,277,140
Apr 2, 20256.096.276.016.246.241.79%15,793,368
Apr 1, 20256.096.155.926.136.130.49%20,187,260
Mar 31, 20256.126.145.816.106.10-0.33%17,082,077
Mar 28, 20256.356.426.086.126.12-1.92%16,772,504
Mar 27, 20256.166.506.076.246.242.30%15,778,640
Mar 26, 20256.146.255.806.106.10-0.16%14,716,946
Mar 25, 20256.066.286.066.116.112.86%12,148,495
Mar 24, 20255.896.005.675.945.941.37%12,015,466
Mar 21, 20255.965.995.835.865.86-3.62%11,525,377
Mar 20, 20255.876.135.816.086.081.33%16,342,058
Mar 19, 20255.926.035.836.006.000.84%15,048,880
Mar 18, 20255.886.065.785.955.953.48%19,375,890
Mar 17, 20255.665.755.635.755.751.59%13,961,971
Mar 14, 20255.505.675.395.665.664.43%16,037,095
Mar 13, 20255.295.485.235.425.421.50%21,364,074
Mar 12, 20255.045.395.025.345.345.12%16,274,222
Mar 11, 20254.855.134.815.085.087.17%17,402,576
Mar 10, 20254.834.874.654.744.74-3.46%15,381,037
Mar 7, 20254.585.044.584.914.916.05%23,596,662
Mar 6, 20254.354.744.294.634.634.04%21,008,458
Mar 5, 20254.314.494.294.454.453.97%19,395,492
Mar 4, 20254.344.404.134.284.28-0.23%15,688,598
Mar 3, 20254.484.524.264.294.29-0.69%14,078,135
Feb 28, 20254.244.354.204.324.32-0.23%15,045,027
Feb 27, 20254.554.614.294.334.33-6.28%13,233,586
Feb 26, 20254.344.664.344.624.625.72%23,275,468
Feb 25, 20254.404.444.274.374.37-2.02%22,791,287
Feb 24, 20254.464.494.304.464.460.90%21,800,307
Feb 21, 20254.774.784.414.424.42-8.49%13,528,174
Feb 20, 20254.584.874.584.834.834.77%15,173,699
Feb 19, 20254.734.754.554.614.61-2.54%18,738,339
Feb 18, 20255.185.254.664.734.73-8.16%17,945,393
Feb 14, 20255.415.505.115.155.15-4.28%15,472,993
Feb 13, 20255.375.405.255.385.380.37%12,163,238
Feb 12, 20255.255.455.225.365.362.10%13,531,800
Feb 11, 20255.315.385.255.255.25-2.60%10,202,531