Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	9.18	9.63	9.15	9.42	9.42	-0.11%	3,436,627
May 20, 2026	9.31	9.44	9.13	9.43	9.43	3.29%	3,824,561
May 19, 2026	9.31	9.31	9.07	9.13	9.13	-3.79%	5,097,505
May 18, 2026	9.74	9.95	9.44	9.49	9.49	-0.63%	4,696,802
May 15, 2026	9.80	9.86	9.41	9.55	9.55	-7.55%	12,636,038
May 14, 2026	10.62	10.65	10.21	10.33	10.33	-3.37%	5,201,003
May 13, 2026	10.67	10.77	10.38	10.69	10.69	-1.20%	4,305,817
May 12, 2026	10.73	10.87	10.10	10.82	10.82	-0.55%	5,613,888
May 11, 2026	10.85	11.23	10.71	10.88	10.88	1.12%	8,926,730
May 8, 2026	10.65	10.97	10.46	10.76	10.76	2.87%	5,995,232
May 7, 2026	10.32	11.19	10.23	10.46	10.46	6.30%	13,075,277
May 6, 2026	9.66	10.01	9.66	9.84	9.84	6.49%	5,327,024
May 5, 2026	9.42	9.45	9.18	9.24	9.24	0.22%	2,709,968
May 4, 2026	9.39	9.48	9.16	9.22	9.22	-2.74%	4,302,614
May 1, 2026	9.60	9.74	9.46	9.48	9.48	-1.76%	2,968,812
Apr 30, 2026	9.74	9.82	9.43	9.65	9.65	3.43%	4,510,675
Apr 29, 2026	9.45	9.50	9.23	9.33	9.33	-2.81%	4,962,892
Apr 28, 2026	9.80	9.89	9.48	9.60	9.60	-4.67%	5,470,848
Apr 27, 2026	10.13	10.22	10.00	10.07	10.07	-1.95%	3,465,866
Apr 24, 2026	10.24	10.35	10.02	10.27	10.27	1.48%	4,832,344
Apr 23, 2026	10.14	10.33	9.83	10.12	10.12	-2.22%	5,365,659
Apr 22, 2026	10.37	10.54	10.22	10.35	10.35	2.68%	4,694,647
Apr 21, 2026	10.50	10.62	10.06	10.08	10.08	-5.35%	5,742,366
Apr 20, 2026	10.67	10.83	10.56	10.65	10.65	-1.93%	4,941,694
Apr 17, 2026	10.83	11.25	10.81	10.86	10.86	4.12%	5,652,823
Apr 16, 2026	10.56	10.64	10.41	10.43	10.43	-0.10%	3,594,188
Apr 15, 2026	10.64	10.77	10.41	10.44	10.44	-2.88%	6,039,612
Apr 14, 2026	10.68	10.82	10.56	10.75	10.75	2.97%	6,085,276
Apr 13, 2026	10.30	10.52	10.26	10.44	10.44	-0.38%	4,246,994