Fortuna Silver Mines Inc. (0QYM.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 05:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 400 |
| 25 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 46,383 |
| 24 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 24,050 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 38,110 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 33,097 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 227,192 |
| 15 Apr 2024 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | 49,355 |
| 12 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 89,073 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 55,845 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 76,734 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 5.85 | 6.01 | 5.84 | 6.01 | 6.01 | 80,900 |
| 02 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 194,894 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 23,654 |
| 04 Mar 2024 | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | 239,146 |
| 01 Mar 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 17,627 |
| 29 Feb 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 13,933 |
| 28 Feb 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 14,753 |
| 27 Feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3,128 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 8,749 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 183,025 |
| 14 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 12,837 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 12,184 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 7,979 |
| 29 Jan 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 13,416 |
| 26 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 9,220 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | 11,735 |
| 23 Jan 2024 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | 7,214 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 66,696 |
| 18 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 78,410 |
| 17 Jan 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 12,022 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 630 |
| 12 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 81,157 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 23,169 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 10,820 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 75,996 |
| 11 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 10,160 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 6,809 |
| 05 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,809 |
| 04 Dec 2023 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | 48,937 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.