Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
9.05
+0.38 (4.38%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Fortuna Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.82 | 9.14 | 8.82 | 9.05 | 9.05 | 4.38% | 6,001,097 |
| Aug 3, 2026 | 8.42 | 8.68 | 8.36 | 8.67 | 8.67 | 2.85% | 2,933,532 |
| Jul 31, 2026 | 8.55 | 8.62 | 8.28 | 8.43 | 8.43 | -3.88% | 3,728,912 |
| Jul 30, 2026 | 8.58 | 8.79 | 8.40 | 8.77 | 8.77 | 4.78% | 5,036,902 |
| Jul 29, 2026 | 8.30 | 8.59 | 8.13 | 8.37 | 8.37 | -0.59% | 8,445,972 |
| Jul 28, 2026 | 8.45 | 8.50 | 8.26 | 8.42 | 8.42 | -1.64% | 4,410,463 |
| Jul 27, 2026 | 8.59 | 8.68 | 8.37 | 8.56 | 8.56 | 0.12% | 5,723,768 |
| Jul 24, 2026 | 8.50 | 8.74 | 8.43 | 8.55 | 8.55 | 1.54% | 8,380,545 |
| Jul 23, 2026 | 8.29 | 8.47 | 8.23 | 8.42 | 8.42 | -2.21% | 6,062,156 |
| Jul 22, 2026 | 8.69 | 8.83 | 8.56 | 8.61 | 8.61 | 1.65% | 5,762,714 |
| Jul 21, 2026 | 8.30 | 8.48 | 8.16 | 8.47 | 8.47 | 5.48% | 3,980,296 |
| Jul 20, 2026 | 8.10 | 8.17 | 8.00 | 8.03 | 8.03 | -1.59% | 3,639,566 |
| Jul 17, 2026 | 8.13 | 8.27 | 8.03 | 8.16 | 8.16 | -0.85% | 4,804,757 |
| Jul 16, 2026 | 8.25 | 8.30 | 8.10 | 8.23 | 8.23 | -2.95% | 5,615,739 |
| Jul 15, 2026 | 8.51 | 8.61 | 8.25 | 8.48 | 8.48 | -0.35% | 4,724,560 |
| Jul 14, 2026 | 8.72 | 8.75 | 8.47 | 8.51 | 8.51 | 1.67% | 4,189,046 |
| Jul 13, 2026 | 8.37 | 8.46 | 8.26 | 8.37 | 8.37 | -1.76% | 4,398,379 |
| Jul 10, 2026 | 8.51 | 8.64 | 8.43 | 8.52 | 8.52 | -0.58% | 4,032,408 |
| Jul 9, 2026 | 8.38 | 8.58 | 8.24 | 8.57 | 8.57 | 5.41% | 4,548,716 |
| Jul 8, 2026 | 8.24 | 8.35 | 7.92 | 8.13 | 8.13 | -3.44% | 5,018,790 |
| Jul 7, 2026 | 8.60 | 8.75 | 8.34 | 8.42 | 8.42 | -3.00% | 5,746,552 |
| Jul 6, 2026 | 8.88 | 8.96 | 8.58 | 8.68 | 8.68 | -0.46% | 2,947,419 |
| Jul 2, 2026 | 8.75 | 8.83 | 8.47 | 8.72 | 8.72 | 4.43% | 4,935,041 |
| Jul 1, 2026 | 8.39 | 8.75 | 8.32 | 8.35 | 8.35 | -1.18% | 3,279,378 |
| Jun 30, 2026 | 8.44 | 8.53 | 8.29 | 8.45 | 8.45 | 0.96% | 3,650,062 |
| Jun 29, 2026 | 8.44 | 8.44 | 8.21 | 8.37 | 8.37 | -1.65% | 3,057,352 |
| Jun 26, 2026 | 8.45 | 8.72 | 8.44 | 8.51 | 8.51 | 1.19% | 3,427,858 |
| Jun 25, 2026 | 8.58 | 8.66 | 8.25 | 8.41 | 8.41 | 0.96% | 5,284,537 |
| Jun 24, 2026 | 8.22 | 8.51 | 8.18 | 8.33 | 8.33 | -3.14% | 4,699,808 |
| Jun 23, 2026 | 8.60 | 8.85 | 8.53 | 8.60 | 8.60 | -4.97% | 3,891,176 |
| Jun 22, 2026 | 9.05 | 9.17 | 8.98 | 9.05 | 9.05 | -2.27% | 3,502,200 |
| Jun 18, 2026 | 9.33 | 9.67 | 9.07 | 9.26 | 9.26 | -1.80% | 8,334,596 |
| Jun 17, 2026 | 9.69 | 10.00 | 9.42 | 9.43 | 9.43 | -2.68% | 5,884,411 |
| Jun 16, 2026 | 9.60 | 9.81 | 9.38 | 9.69 | 9.69 | 2.54% | 4,903,619 |
| Jun 15, 2026 | 9.56 | 9.70 | 9.37 | 9.45 | 9.45 | 5.82% | 5,325,289 |
| Jun 12, 2026 | 8.70 | 9.02 | 8.62 | 8.93 | 8.93 | 3.72% | 6,647,736 |
| Jun 11, 2026 | 8.12 | 8.62 | 8.10 | 8.61 | 8.61 | 6.43% | 8,039,270 |
| Jun 10, 2026 | 8.27 | 8.51 | 8.09 | 8.09 | 8.09 | -5.82% | 4,202,012 |
| Jun 9, 2026 | 8.89 | 8.89 | 8.27 | 8.59 | 8.59 | -2.05% | 5,169,561 |
| Jun 8, 2026 | 8.76 | 8.83 | 8.68 | 8.77 | 8.77 | 0.92% | 4,156,340 |
| Jun 5, 2026 | 9.13 | 9.20 | 8.64 | 8.69 | 8.69 | -8.04% | 6,647,502 |
| Jun 4, 2026 | 9.60 | 9.74 | 9.41 | 9.45 | 9.45 | 0.32% | 2,960,222 |
| Jun 3, 2026 | 9.60 | 9.68 | 9.41 | 9.42 | 9.42 | -4.07% | 3,006,112 |
| Jun 2, 2026 | 9.94 | 10.06 | 9.72 | 9.82 | 9.82 | -0.61% | 3,402,523 |
| Jun 1, 2026 | 9.74 | 10.04 | 9.57 | 9.88 | 9.88 | -1.79% | 8,931,780 |
| May 29, 2026 | 9.76 | 10.15 | 9.75 | 10.06 | 10.06 | 2.55% | 5,512,813 |
| May 28, 2026 | 9.40 | 9.99 | 9.30 | 9.81 | 9.81 | 3.05% | 6,055,981 |
| May 27, 2026 | 9.50 | 9.72 | 9.46 | 9.52 | 9.52 | -2.66% | 3,606,315 |
| May 26, 2026 | 9.60 | 9.82 | 9.52 | 9.78 | 9.78 | 4.60% | 3,796,708 |
| May 22, 2026 | 9.36 | 9.46 | 9.23 | 9.35 | 9.35 | -0.74% | 2,891,743 |