Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	9.60	9.73	9.53	9.70	-	2.97%	462,048
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
Apr 10, 2026	10.56	10.62	10.38	10.48	10.48	0.38%	3,967,796
Apr 9, 2026	10.63	10.78	10.31	10.44	10.44	-1.14%	5,672,911
Apr 8, 2026	11.10	11.15	10.37	10.56	10.56	1.73%	7,048,046
Apr 7, 2026	10.26	10.43	9.97	10.38	10.38	1.07%	6,321,115
Apr 6, 2026	10.29	10.41	10.14	10.27	10.27	-	9,690,605
Apr 2, 2026	9.61	10.43	9.52	10.27	10.27	-1.53%	7,487,506
Apr 1, 2026	10.19	10.66	10.00	10.43	10.43	5.04%	12,375,139
Mar 31, 2026	9.68	9.95	9.60	9.93	9.93	6.09%	8,081,589
Mar 30, 2026	9.75	9.81	9.24	9.36	9.36	-1.58%	8,924,806
Mar 27, 2026	9.10	9.62	9.09	9.51	9.51	3.93%	12,879,626
Mar 26, 2026	9.15	9.50	9.09	9.15	9.15	-3.89%	14,476,947
Mar 25, 2026	9.70	9.77	9.35	9.52	9.52	3.37%	9,353,800