Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.62	10.65	10.21	10.41	-	-2.62%	2,384,873
May 13, 2026	10.67	10.77	10.38	10.69	10.69	-1.20%	4,208,073
May 12, 2026	10.73	10.87	10.10	10.82	10.82	-0.55%	5,499,455
May 11, 2026	10.85	11.23	10.71	10.88	10.88	1.12%	7,690,906
May 8, 2026	10.65	10.97	10.46	10.76	10.76	2.87%	5,472,271
May 7, 2026	10.32	11.19	10.23	10.46	10.46	6.30%	11,279,788
May 6, 2026	9.66	10.01	9.66	9.84	9.84	6.49%	5,065,158
May 5, 2026	9.42	9.45	9.18	9.24	9.24	0.22%	2,636,800
May 4, 2026	9.39	9.48	9.16	9.22	9.22	-2.74%	4,064,292
May 1, 2026	9.60	9.74	9.46	9.48	9.48	-1.76%	2,906,920
Apr 30, 2026	9.74	9.82	9.43	9.65	9.65	3.43%	4,342,369
Apr 29, 2026	9.45	9.50	9.23	9.33	9.33	-2.81%	4,805,656
Apr 28, 2026	9.80	9.89	9.48	9.60	9.60	-4.67%	5,399,245
Apr 27, 2026	10.13	10.22	10.00	10.07	10.07	-1.95%	3,356,802
Apr 24, 2026	10.24	10.35	10.02	10.27	10.27	1.48%	4,820,694
Apr 23, 2026	10.14	10.33	9.83	10.12	10.12	-2.22%	5,292,521
Apr 22, 2026	10.37	10.54	10.22	10.35	10.35	2.68%	4,606,713
Apr 21, 2026	10.50	10.62	10.06	10.08	10.08	-5.35%	5,706,569
Apr 20, 2026	10.67	10.83	10.56	10.65	10.65	-1.93%	4,834,473
Apr 17, 2026	10.83	11.25	10.81	10.86	10.86	4.12%	5,650,499
Apr 16, 2026	10.56	10.64	10.41	10.43	10.43	-0.10%	3,157,617
Apr 15, 2026	10.64	10.77	10.41	10.44	10.44	-2.88%	5,966,832
Apr 14, 2026	10.68	10.82	10.56	10.75	10.75	2.97%	6,032,651
Apr 13, 2026	10.30	10.52	10.26	10.44	10.44	-0.38%	4,193,315
Apr 10, 2026	10.56	10.62	10.38	10.48	10.48	0.38%	3,945,787
Apr 9, 2026	10.63	10.78	10.31	10.44	10.44	-1.14%	5,619,090
Apr 8, 2026	11.10	11.15	10.37	10.56	10.56	1.73%	7,045,290
Apr 7, 2026	10.26	10.43	9.97	10.38	10.38	1.07%	5,907,823
Apr 6, 2026	10.29	10.41	10.14	10.27	10.27	-	9,101,532
Apr 2, 2026	9.61	10.43	9.52	10.27	10.27	-1.53%	7,449,088
Apr 1, 2026	10.19	10.66	10.00	10.43	10.43	5.04%	12,260,572
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