Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (TSX: FVI )

7.310 -0.310 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.700 7.800 7.250 7.310 1,260,787 -0.31(-4.07%)
Feb 13, 2025 7.700 7.720 7.490 7.620 814,345 -0.04(-0.52%)
Feb 12, 2025 7.520 7.770 7.480 7.660 794,473 +0.16(+2.13%)
Feb 11, 2025 7.630 7.690 7.500 7.500 984,328 -0.21(-2.72%)
Feb 10, 2025 7.620 7.730 7.550 7.710 1,304,415 +0.32(+4.33%)
Feb 07, 2025 7.720 7.750 7.380 7.390 1,215,552 -0.21(-2.76%)
Feb 06, 2025 7.590 7.610 7.440 7.600 831,156 +0.00(+0.00%)
Feb 05, 2025 7.520 7.740 7.470 7.600 1,008,316 +0.14(+1.88%)
Feb 04, 2025 7.570 7.570 7.380 7.460 850,956 -0.05(-0.67%)
Feb 03, 2025 7.360 7.780 7.360 7.510 958,859 +0.15(+2.04%)
Jan 31, 2025 7.350 7.400 7.150 7.360 815,249 +0.03(+0.41%)
Jan 30, 2025 6.910 7.360 6.910 7.330 1,084,343 +0.62(+9.24%)
Jan 29, 2025 6.530 6.740 6.520 6.710 453,775 +0.21(+3.23%)
Jan 28, 2025 6.210 6.560 6.200 6.500 554,710 +0.29(+4.67%)
Jan 27, 2025 6.260 6.370 6.130 6.210 402,901 -0.18(-2.82%)
Jan 24, 2025 6.500 6.580 6.340 6.390 419,158 -0.01(-0.16%)
Jan 23, 2025 6.370 6.400 6.160 6.400 776,909 +0.16(+2.56%)
Jan 22, 2025 6.220 6.390 6.110 6.240 465,130 +0.07(+1.13%)
Jan 21, 2025 6.200 6.370 6.150 6.170 452,816 -0.07(-1.12%)
Jan 20, 2025 6.140 6.240 6.110 6.240 210,973 +0.07(+1.13%)
Jan 17, 2025 6.150 6.240 6.060 6.170 520,786 -0.01(-0.16%)
Jan 16, 2025 6.500 6.550 6.170 6.180 490,291 -0.24(-3.74%)
Jan 15, 2025 6.650 6.700 6.270 6.420 867,183 -0.13(-1.98%)
Jan 14, 2025 6.200 6.610 6.190 6.550 664,217 +0.45(+7.38%)
Jan 13, 2025 6.200 6.200 6.050 6.100 516,741 -0.24(-3.79%)
Jan 10, 2025 6.620 6.650 6.320 6.340 823,825 -0.21(-3.21%)
Jan 09, 2025 6.530 6.640 6.490 6.550 248,077 +0.09(+1.39%)
Jan 08, 2025 6.470 6.530 6.360 6.460 529,666 +0.00(+0.00%)
Jan 07, 2025 6.420 6.620 6.390 6.460 924,733 +0.16(+2.54%)
Jan 06, 2025 6.520 6.560 6.290 6.300 483,763 -0.21(-3.23%)
Jan 03, 2025 6.630 6.650 6.470 6.510 478,556 -0.08(-1.21%)
Jan 02, 2025 6.300 6.630 6.300 6.590 753,879 +0.42(+6.81%)
Dec 31, 2024 6.170 0 +0.13(+2.15%)
Dec 30, 2024 6.160 6.210 5.990 6.040 603,811 -0.18(-2.89%)
Dec 27, 2024 6.250 6.250 6.160 6.220 441,178 -0.03(-0.48%)
Dec 24, 2024 6.250 0 -0.01(-0.16%)
Dec 23, 2024 6.180 6.310 6.180 6.260 383,993 +0.06(+0.97%)
Dec 20, 2024 6.240 6.390 6.190 6.200 916,159 -0.03(-0.48%)
Dec 19, 2024 6.280 6.390 6.200 6.230 501,598 -0.02(-0.32%)
Dec 18, 2024 6.580 6.590 6.240 6.250 520,591 -0.33(-5.02%)
Dec 17, 2024 6.520 6.600 6.460 6.580 430,876 -0.05(-0.75%)
Dec 16, 2024 6.740 6.760 6.550 6.630 347,283 -0.09(-1.34%)
Dec 13, 2024 6.910 6.960 6.670 6.720 498,005 -0.24(-3.45%)
Dec 12, 2024 7.120 7.120 6.940 6.960 485,687 -0.30(-4.13%)
Dec 11, 2024 7.080 7.300 7.040 7.260 524,261 +0.19(+2.69%)
Dec 10, 2024 7.260 7.340 7.040 7.070 704,598 -0.11(-1.53%)
Dec 09, 2024 6.960 7.540 6.960 7.180 1,134,867 +0.51(+7.65%)
Dec 06, 2024 6.850 6.880 6.610 6.670 452,708 -0.21(-3.05%)
Dec 05, 2024 6.930 6.970 6.740 6.880 425,497 -0.07(-1.01%)
Dec 04, 2024 6.960 7.100 6.920 6.950 514,357 -0.06(-0.86%)
Dec 03, 2024 6.460 7.070 6.460 7.010 816,246 +0.63(+9.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.