Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.68	9.95	9.60	9.93	9.93	6.09%	7,877,175
Mar 30, 2026	9.75	9.81	9.24	9.36	9.36	-1.58%	8,367,524
Mar 27, 2026	9.10	9.62	9.09	9.51	9.51	3.93%	12,866,867
Mar 26, 2026	9.15	9.50	9.09	9.15	9.15	-3.89%	14,397,722
Mar 25, 2026	9.70	9.77	9.35	9.52	9.52	3.37%	9,286,610
Mar 24, 2026	8.88	9.29	8.77	9.21	9.21	1.43%	5,057,193
Mar 23, 2026	8.53	9.25	8.52	9.08	9.08	5.95%	8,716,124
Mar 20, 2026	9.04	9.05	8.39	8.57	8.57	-4.78%	12,257,997
Mar 19, 2026	9.00	9.03	8.62	9.00	9.00	-6.64%	8,800,617
Mar 18, 2026	9.96	10.02	9.55	9.64	9.64	-6.41%	6,472,213
Mar 17, 2026	10.35	10.51	10.17	10.30	10.30	-	4,917,959
Mar 16, 2026	10.27	10.56	10.03	10.30	10.30	0.10%	5,815,380
Mar 13, 2026	10.91	11.00	10.22	10.29	10.29	-6.79%	7,113,733
Mar 12, 2026	11.29	11.29	10.82	11.04	11.04	-2.65%	5,419,569
Mar 11, 2026	11.35	11.47	10.99	11.34	11.34	-3.41%	3,888,229
Mar 10, 2026	11.99	12.02	11.65	11.74	11.74	0.95%	5,924,636
Mar 9, 2026	11.20	11.65	10.78	11.63	11.63	0.95%	4,747,207
Mar 6, 2026	11.45	11.70	11.13	11.52	11.52	-1.87%	5,348,076
Mar 5, 2026	12.06	12.07	11.37	11.74	11.74	-5.17%	9,440,055
Mar 4, 2026	12.64	12.64	12.15	12.38	12.38	0.98%	3,741,475
Mar 3, 2026	12.66	12.75	11.91	12.26	12.26	-9.59%	7,687,952
Mar 2, 2026	13.85	13.85	13.13	13.56	13.56	-0.73%	6,418,158
Feb 27, 2026	13.81	13.82	13.36	13.66	13.66	0.29%	5,343,594
Feb 26, 2026	13.01	13.65	12.99	13.62	13.62	3.03%	5,030,557
Feb 25, 2026	13.81	13.84	13.17	13.22	13.22	-2.65%	5,549,941
Feb 24, 2026	12.97	13.70	12.80	13.58	13.58	1.80%	7,870,417
Feb 23, 2026	12.42	13.41	12.29	13.34	13.34	8.72%	14,772,698
Feb 20, 2026	10.92	12.27	10.90	12.27	12.27	12.57%	15,525,362
Feb 19, 2026	10.43	11.28	10.37	10.90	10.90	4.41%	9,497,206
Feb 18, 2026	10.50	10.64	10.32	10.44	10.44	0.87%	8,141,378
Feb 17, 2026	10.48	10.63	10.01	10.35	10.35	-6.33%	6,456,224
Feb 13, 2026	10.58	11.09	10.50	11.05	11.05	6.35%	5,859,351
Feb 12, 2026	11.33	11.40	10.34	10.39	10.39	-8.94%	8,641,040
Feb 11, 2026	11.50	11.54	10.95	11.41	11.41	2.89%	5,282,899
Feb 10, 2026	10.90	11.22	10.88	11.09	11.09	0.64%	5,533,341
Feb 9, 2026	10.67	11.03	10.49	11.02	11.02	6.17%	5,096,984
Feb 6, 2026	10.05	10.43	10.00	10.38	10.38	6.46%	5,662,838
Feb 5, 2026	10.12	10.37	9.69	9.75	9.75	-7.76%	11,669,338
Feb 4, 2026	10.60	10.71	10.09	10.57	10.57	3.02%	13,994,702
Feb 3, 2026	10.39	10.54	9.84	10.26	10.26	4.69%	9,710,509
Feb 2, 2026	9.65	10.15	9.60	9.80	9.80	0.20%	8,306,382
Jan 30, 2026	10.25	10.87	9.66	9.78	9.78	-14.88%	12,581,251
Jan 29, 2026	12.08	12.08	11.02	11.49	11.49	-3.20%	11,144,421
Jan 28, 2026	11.73	11.88	11.38	11.87	11.87	2.59%	10,630,153
Jan 27, 2026	11.51	11.64	11.09	11.57	11.57	0.78%	8,696,372
Jan 26, 2026	12.29	12.54	11.46	11.48	11.48	-1.46%	13,413,629
Jan 23, 2026	11.60	11.77	11.35	11.65	11.65	2.19%	6,362,179
Jan 22, 2026	10.85	11.59	10.85	11.40	11.40	5.46%	8,126,970
Jan 21, 2026	10.95	11.13	10.60	10.81	10.81	0.09%	10,023,390
Jan 20, 2026	10.75	10.95	10.59	10.80	10.80	3.65%	7,637,810