Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
8.00
-0.91 (-10.17%)
Oct 21, 2025, 3:09 PM EDT - Market open
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.26 | 8.38 | 7.97 | 8.01 | - | -10.00% | 8,888,014 |
| Oct 20, 2025 | 8.87 | 8.97 | 8.70 | 8.90 | 8.90 | 2.30% | 10,803,621 |
| Oct 17, 2025 | 9.22 | 9.37 | 8.56 | 8.70 | 8.70 | -8.52% | 14,865,507 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.42 | 9.51 | 9.51 | -1.35% | 15,561,330 |
| Oct 15, 2025 | 9.30 | 9.82 | 9.25 | 9.64 | 9.64 | 5.13% | 18,933,928 |
| Oct 14, 2025 | 8.86 | 9.37 | 8.80 | 9.17 | 9.17 | 0.99% | 16,538,391 |
| Oct 13, 2025 | 9.21 | 9.34 | 8.97 | 9.08 | 9.08 | 2.60% | 12,148,272 |
| Oct 10, 2025 | 9.08 | 9.08 | 8.73 | 8.85 | 8.85 | -1.12% | 16,702,340 |
| Oct 9, 2025 | 9.44 | 9.59 | 8.82 | 8.95 | 8.95 | -4.58% | 21,625,121 |
| Oct 8, 2025 | 9.11 | 9.55 | 9.09 | 9.38 | 9.38 | 6.83% | 27,510,344 |
| Oct 7, 2025 | 8.96 | 9.00 | 8.72 | 8.78 | 8.78 | -2.12% | 22,752,260 |
| Oct 6, 2025 | 8.99 | 9.27 | 8.93 | 8.97 | 8.97 | 0.45% | 25,081,617 |
| Oct 3, 2025 | 8.98 | 9.10 | 8.79 | 8.93 | 8.93 | 0.45% | 20,512,298 |
| Oct 2, 2025 | 8.95 | 9.01 | 8.44 | 8.89 | 8.89 | - | 22,811,063 |
| Oct 1, 2025 | 9.03 | 9.26 | 8.78 | 8.89 | 8.89 | -0.78% | 29,113,841 |
| Sep 30, 2025 | 8.45 | 9.13 | 8.36 | 8.96 | 8.96 | 3.23% | 35,476,458 |
| Sep 29, 2025 | 8.89 | 8.92 | 8.63 | 8.68 | 8.68 | 0.12% | 32,486,763 |
| Sep 26, 2025 | 8.60 | 8.77 | 8.52 | 8.67 | 8.67 | 1.29% | 22,429,177 |
| Sep 25, 2025 | 8.43 | 8.57 | 8.36 | 8.56 | 8.56 | 1.66% | 26,021,579 |
| Sep 24, 2025 | 8.53 | 8.74 | 8.37 | 8.42 | 8.42 | -1.29% | 26,052,601 |
| Sep 23, 2025 | 8.57 | 8.83 | 8.47 | 8.53 | 8.53 | 0.24% | 25,962,456 |
| Sep 22, 2025 | 8.43 | 8.57 | 8.25 | 8.51 | 8.51 | 4.29% | 24,839,962 |
| Sep 19, 2025 | 7.96 | 8.24 | 7.94 | 8.16 | 8.16 | 2.77% | 31,715,720 |
| Sep 18, 2025 | 7.85 | 8.04 | 7.83 | 7.94 | 7.94 | 0.51% | 20,162,823 |
| Sep 17, 2025 | 7.80 | 8.15 | 7.77 | 7.90 | 7.90 | -0.38% | 22,275,435 |
| Sep 16, 2025 | 8.20 | 8.20 | 7.92 | 7.93 | 7.93 | -3.41% | 16,885,734 |
| Sep 15, 2025 | 8.36 | 8.54 | 8.20 | 8.21 | 8.21 | -1.68% | 21,009,341 |
| Sep 12, 2025 | 8.58 | 8.64 | 8.27 | 8.35 | 8.35 | -0.95% | 22,474,691 |
| Sep 11, 2025 | 7.84 | 8.43 | 7.80 | 8.43 | 8.43 | 6.98% | 22,081,085 |
| Sep 10, 2025 | 7.80 | 8.02 | 7.70 | 7.88 | 7.88 | 1.81% | 23,074,921 |
| Sep 9, 2025 | 7.82 | 7.88 | 7.63 | 7.74 | 7.74 | -1.28% | 20,149,092 |
| Sep 8, 2025 | 7.85 | 7.97 | 7.60 | 7.84 | 7.84 | 2.22% | 21,219,044 |
| Sep 5, 2025 | 7.81 | 7.81 | 7.59 | 7.67 | 7.67 | 0.66% | 16,802,250 |
| Sep 4, 2025 | 7.62 | 7.79 | 7.55 | 7.62 | 7.62 | -2.06% | 13,311,680 |
| Sep 3, 2025 | 7.90 | 8.07 | 7.65 | 7.78 | 7.78 | - | 16,276,888 |
| Sep 2, 2025 | 8.00 | 8.04 | 7.57 | 7.78 | 7.78 | 1.04% | 23,014,839 |
| Aug 29, 2025 | 7.46 | 7.75 | 7.46 | 7.70 | 7.70 | 3.36% | 20,032,213 |
| Aug 28, 2025 | 7.59 | 7.64 | 7.39 | 7.45 | 7.45 | -1.72% | 14,141,148 |
| Aug 27, 2025 | 7.44 | 7.59 | 7.32 | 7.58 | 7.58 | 0.53% | 11,372,614 |
| Aug 26, 2025 | 7.48 | 7.66 | 7.48 | 7.54 | 7.54 | 0.67% | 14,000,970 |
| Aug 25, 2025 | 7.55 | 7.59 | 7.44 | 7.49 | 7.49 | -0.79% | 12,072,520 |
| Aug 22, 2025 | 7.28 | 7.67 | 7.25 | 7.55 | 7.55 | 2.72% | 13,048,541 |
| Aug 21, 2025 | 7.09 | 7.43 | 7.06 | 7.35 | 7.35 | 3.67% | 9,501,769 |
| Aug 20, 2025 | 7.01 | 7.09 | 6.93 | 7.09 | 7.09 | 2.31% | 12,000,493 |
| Aug 19, 2025 | 7.11 | 7.23 | 6.89 | 6.93 | 6.93 | -3.75% | 11,081,301 |
| Aug 18, 2025 | 7.33 | 7.37 | 7.04 | 7.20 | 7.20 | -1.37% | 10,869,918 |
| Aug 15, 2025 | 7.30 | 7.48 | 7.18 | 7.30 | 7.30 | 0.55% | 15,342,886 |
| Aug 14, 2025 | 7.13 | 7.41 | 7.12 | 7.26 | 7.26 | 0.69% | 14,658,296 |
| Aug 13, 2025 | 7.08 | 7.35 | 7.06 | 7.21 | 7.21 | 2.71% | 17,457,822 |
| Aug 12, 2025 | 6.78 | 7.05 | 6.72 | 7.02 | 7.02 | 4.15% | 11,039,268 |