Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
11.63
0.00 (0.00%)
Sep 15, 2026, 2:27 PM EDT - Market open
Fortuna Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 11.65 | 11.69 | 11.44 | 11.64 | - | 0.09% | 2,002,645 |
| 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 |
| Aug 13, 2026 | 10.64 | 10.75 | 10.43 | 10.49 | 10.49 | -3.23% | 4,629,994 |
| Aug 12, 2026 | 11.16 | 11.17 | 10.83 | 10.84 | 10.84 | 0.09% | 4,273,955 |
| Aug 11, 2026 | 10.68 | 10.88 | 10.58 | 10.83 | 10.83 | 0.93% | 4,447,677 |
| Aug 10, 2026 | 10.22 | 10.81 | 10.19 | 10.73 | 10.73 | 3.27% | 6,070,815 |
| Aug 7, 2026 | 10.23 | 10.42 | 10.11 | 10.39 | 10.39 | 8.68% | 7,168,283 |
| Aug 6, 2026 | 9.35 | 9.80 | 9.27 | 9.56 | 9.56 | -0.42% | 6,875,517 |
| Aug 5, 2026 | 9.48 | 9.74 | 9.42 | 9.60 | 9.60 | 6.08% | 8,743,893 |
| Aug 4, 2026 | 8.82 | 9.14 | 8.82 | 9.05 | 9.05 | 4.38% | 6,001,097 |
| Aug 3, 2026 | 8.42 | 8.68 | 8.36 | 8.67 | 8.67 | 2.85% | 2,933,532 |
| Jul 31, 2026 | 8.55 | 8.62 | 8.28 | 8.43 | 8.43 | -3.88% | 3,728,912 |
| Jul 30, 2026 | 8.58 | 8.79 | 8.40 | 8.77 | 8.77 | 4.78% | 5,036,902 |
| Jul 29, 2026 | 8.30 | 8.59 | 8.13 | 8.37 | 8.37 | -0.59% | 8,445,972 |
| Jul 28, 2026 | 8.45 | 8.50 | 8.26 | 8.42 | 8.42 | -1.64% | 4,410,463 |
| Jul 27, 2026 | 8.59 | 8.68 | 8.37 | 8.56 | 8.56 | 0.12% | 5,723,768 |
| Jul 24, 2026 | 8.50 | 8.74 | 8.43 | 8.55 | 8.55 | 1.54% | 8,380,545 |
| Jul 23, 2026 | 8.29 | 8.47 | 8.23 | 8.42 | 8.42 | -2.21% | 6,062,156 |
| Jul 22, 2026 | 8.69 | 8.83 | 8.56 | 8.61 | 8.61 | 1.65% | 5,762,714 |
| Jul 21, 2026 | 8.30 | 8.48 | 8.16 | 8.47 | 8.47 | 5.48% | 3,980,296 |
| Jul 20, 2026 | 8.10 | 8.17 | 8.00 | 8.03 | 8.03 | -1.59% | 3,639,566 |
| Jul 17, 2026 | 8.13 | 8.27 | 8.03 | 8.16 | 8.16 | -0.85% | 4,804,757 |
| Jul 16, 2026 | 8.25 | 8.30 | 8.10 | 8.23 | 8.23 | -2.95% | 5,615,739 |
| Jul 15, 2026 | 8.51 | 8.61 | 8.25 | 8.48 | 8.48 | -0.35% | 4,724,560 |
| Jul 14, 2026 | 8.72 | 8.75 | 8.47 | 8.51 | 8.51 | 1.67% | 4,189,046 |
| Jul 13, 2026 | 8.37 | 8.46 | 8.26 | 8.37 | 8.37 | -1.76% | 4,398,379 |
| Jul 10, 2026 | 8.51 | 8.64 | 8.43 | 8.52 | 8.52 | -0.58% | 4,032,408 |
| Jul 9, 2026 | 8.38 | 8.58 | 8.24 | 8.57 | 8.57 | 5.41% | 4,548,716 |
| Jul 8, 2026 | 8.24 | 8.35 | 7.92 | 8.13 | 8.13 | -3.44% | 5,018,790 |
| Jul 7, 2026 | 8.60 | 8.75 | 8.34 | 8.42 | 8.42 | -3.00% | 5,746,552 |