Fortuna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,484,866
Oct 21, 2026	10.43	10.46	10.16	10.34	10.34	-0.48%	5,345,513
Oct 20, 2026	10.42	10.69	10.30	10.39	10.39	-1.89%	4,352,718
Oct 19, 2026	10.63	10.74	10.55	10.59	10.59	-1.12%	4,354,818
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
Sep 3, 2026	12.73	12.85	12.38	12.66	12.66	3.26%	4,354,810
Sep 2, 2026	12.08	12.39	12.04	12.26	12.26	4.34%	4,725,224
Sep 1, 2026	11.67	12.18	11.56	11.75	11.75	-2.73%	6,420,125
Aug 31, 2026	12.26	12.26	11.87	12.08	12.08	-1.47%	5,215,387
Aug 28, 2026	12.84	12.94	12.09	12.26	12.26	-4.29%	6,815,028
Aug 27, 2026	12.32	12.89	12.32	12.81	12.81	3.22%	6,059,094
Aug 26, 2026	12.21	12.50	12.15	12.41	12.41	-0.32%	4,962,381
Aug 25, 2026	11.83	12.49	11.82	12.45	12.45	2.13%	5,227,100
Aug 24, 2026	12.18	12.36	11.94	12.19	12.19	0.99%	5,448,286
Aug 21, 2026	12.29	12.29	11.84	12.07	12.07	1.43%	7,192,547
Aug 20, 2026	11.44	11.97	11.41	11.90	11.90	2.32%	6,200,605
Aug 19, 2026	11.14	11.72	11.11	11.63	11.63	11.29%	7,205,787
Aug 18, 2026	10.57	10.71	10.43	10.45	10.45	-2.97%	5,380,443
Aug 17, 2026	10.78	10.90	10.64	10.77	10.77	0.94%	7,529,250
Aug 14, 2026	10.63	10.87	10.62	10.67	10.67	1.72%	4,652,019