Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.11	9.23	9.01	9.03	9.03	-0.88%	3,047,033
Nov 12, 2026	9.14	9.32	9.04	9.11	9.11	-3.60%	3,434,922
Nov 11, 2026	9.51	9.61	9.36	9.45	9.45	-0.63%	3,749,784
Nov 10, 2026	9.70	9.85	9.42	9.51	9.51	-5.56%	4,850,394
Nov 9, 2026	10.00	10.15	9.77	10.07	10.07	4.68%	6,498,878
Nov 6, 2026	9.41	9.71	9.30	9.62	9.62	1.48%	5,056,252
Nov 5, 2026	9.69	9.84	8.99	9.48	9.48	-1.15%	5,540,489
Nov 4, 2026	9.31	9.64	9.25	9.59	9.59	8.48%	5,699,254
Nov 3, 2026	9.07	9.10	8.81	8.84	8.84	-2.86%	4,737,853
Nov 2, 2026	9.04	9.28	9.01	9.10	9.10	2.48%	5,911,484
Oct 30, 2026	8.97	9.04	8.62	8.88	8.88	-5.23%	4,955,593
Oct 29, 2026	9.31	9.39	9.22	9.37	9.37	-2.90%	3,980,379
Oct 28, 2026	9.50	9.65	9.39	9.65	9.65	0.94%	5,294,069
Oct 27, 2026	9.29	9.56	9.26	9.56	9.56	2.80%	3,774,956
Oct 26, 2026	9.19	9.37	8.93	9.30	9.30	1.31%	7,818,661
Oct 23, 2026	9.41	9.44	8.97	9.18	9.18	-3.57%	5,429,912
Oct 22, 2026	10.01	10.02	9.48	9.52	9.52	-7.93%	6,613,022
Oct 21, 2026	10.43	10.46	10.16	10.34	10.34	-0.48%	5,550,699
Oct 20, 2026	10.42	10.69	10.30	10.39	10.39	-1.89%	4,612,320
Oct 19, 2026	10.63	10.74	10.55	10.59	10.59	-1.12%	4,885,771
Oct 16, 2026	10.42	10.85	10.42	10.71	10.71	1.61%	4,138,226
Oct 15, 2026	10.35	10.56	10.15	10.54	10.54	3.64%	3,312,468
Oct 14, 2026	10.28	10.44	9.96	10.17	10.17	-3.88%	6,046,789
Oct 13, 2026	10.83	10.91	10.52	10.58	10.58	-1.67%	2,559,514
Oct 12, 2026	10.77	10.83	10.67	10.76	10.76	-1.47%	1,848,893
Oct 9, 2026	10.78	10.98	10.70	10.92	10.92	2.92%	3,456,980
Oct 8, 2026	10.03	10.66	10.02	10.61	10.61	4.84%	6,504,063
Oct 7, 2026	10.77	10.82	10.07	10.12	10.12	-9.48%	9,669,643
Oct 6, 2026	11.20	11.28	10.96	11.18	11.18	0.36%	7,509,768
Oct 5, 2026	11.25	11.28	11.00	11.14	11.14	-0.98%	2,883,570
Oct 2, 2026	11.35	11.39	11.08	11.25	11.25	0.72%	3,851,098
Oct 1, 2026	11.21	11.33	11.06	11.17	11.17	-0.62%	5,353,922
Sep 30, 2026	11.43	11.47	11.22	11.24	11.24	-0.97%	20,369,939
Sep 29, 2026	11.27	11.38	11.12	11.35	11.35	1.25%	3,529,639
Sep 28, 2026	11.07	11.40	10.93	11.21	11.21	-4.11%	4,020,306
Sep 25, 2026	11.54	11.75	11.40	11.69	11.69	1.65%	3,838,337
Sep 24, 2026	11.55	11.57	11.32	11.50	11.50	-1.37%	6,105,640
Sep 23, 2026	11.83	11.92	11.58	11.66	11.66	-4.50%	3,441,237
Sep 22, 2026	11.74	12.30	11.70	12.21	12.21	3.83%	3,386,356
Sep 21, 2026	12.04	12.05	11.66	11.76	11.76	-1.59%	3,057,351
Sep 18, 2026	12.02	12.08	11.75	11.95	11.95	0.25%	4,942,059
Sep 17, 2026	11.93	11.98	11.74	11.92	11.92	3.74%	2,817,960
Sep 16, 2026	11.85	11.89	11.27	11.49	11.49	-1.29%	4,459,974
Sep 15, 2026	11.65	11.69	11.44	11.64	11.64	0.09%	3,102,044
Sep 14, 2026	11.52	11.73	11.42	11.63	11.63	-3.00%	3,242,800
Sep 11, 2026	12.26	12.40	11.92	11.99	11.99	-0.50%	2,835,723
Sep 10, 2026	11.88	12.18	11.81	12.05	12.05	-2.27%	3,042,869
Sep 9, 2026	12.45	12.58	12.18	12.33	12.33	1.40%	2,631,102
Sep 8, 2026	12.28	12.43	12.15	12.16	12.16	-1.22%	2,814,939
Sep 4, 2026	12.29	12.51	12.15	12.31	12.31	-2.76%	4,808,742