Fortuna Silver Mines Inc (F4S.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 100 |
| 03 May 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 02 May 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 30 Apr 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 29 Apr 2024 | 4.4480 | 4.4480 | 4.4110 | 4.4110 | 4.4110 | 100 |
| 26 Apr 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| 25 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 24 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 23 Apr 2024 | 4.2290 | 4.2520 | 4.2290 | 4.2520 | 4.2520 | 1,300 |
| 22 Apr 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 19 Apr 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 18 Apr 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 17 Apr 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 16 Apr 2024 | 4.3370 | 4.3370 | 4.2640 | 4.2640 | 4.2640 | 675 |
| 15 Apr 2024 | 4.4190 | 4.4190 | 4.4180 | 4.4180 | 4.4180 | 100 |
| 12 Apr 2024 | 4.4940 | 4.6000 | 4.4940 | 4.6000 | 4.6000 | 4,500 |
| 11 Apr 2024 | 4.3880 | 4.4690 | 4.3560 | 4.3560 | 4.3560 | 2,141 |
| 10 Apr 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 09 Apr 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 08 Apr 2024 | 4.3500 | 4.4790 | 4.3500 | 4.4760 | 4.4760 | 1,025 |
| 05 Apr 2024 | 4.2160 | 4.3500 | 4.2160 | 4.3500 | 4.3500 | 12,100 |
| 04 Apr 2024 | 4.1920 | 4.2620 | 4.1580 | 4.2620 | 4.2620 | 2,240 |
| 03 Apr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 02 Apr 2024 | 3.5490 | 3.7590 | 3.5490 | 3.7590 | 3.7590 | 500 |
| 28 Mar 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 27 Mar 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 26 Mar 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 25 Mar 2024 | 3.1770 | 3.1860 | 3.1770 | 3.1860 | 3.1860 | 5,000 |
| 22 Mar 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 21 Mar 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 20 Mar 2024 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | - |
| 19 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 18 Mar 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 15 Mar 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| 14 Mar 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| 13 Mar 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| 12 Mar 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| 11 Mar 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| 08 Mar 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | - |
| 07 Mar 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
| 06 Mar 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
| 05 Mar 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
| 04 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 01 Mar 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
| 29 Feb 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
| 28 Feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
| 27 Feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
| 26 Feb 2024 | 2.5010 | 2.5010 | 2.4510 | 2.4510 | 2.4510 | 401 |
| 23 Feb 2024 | 2.5430 | 2.5430 | 2.4940 | 2.4940 | 2.4940 | 400 |
| 22 Feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 21 Feb 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 20 Feb 2024 | 2.6500 | 2.6500 | 2.6470 | 2.6470 | 2.6470 | 200 |
| 19 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 16 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 15 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 14 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 13 Feb 2024 | 2.7290 | 2.7290 | 2.6260 | 2.6260 | 2.6260 | 100 |
| 12 Feb 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
| 09 Feb 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
| 08 Feb 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| 07 Feb 2024 | 2.8870 | 2.8870 | 2.8380 | 2.8380 | 2.8380 | 60 |
| 06 Feb 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
| 05 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 02 Feb 2024 | 2.9000 | 2.9720 | 2.9000 | 2.9280 | 2.9280 | 4,500 |
| 01 Feb 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 31 Jan 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 30 Jan 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 29 Jan 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| 26 Jan 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| 25 Jan 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| 24 Jan 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| 23 Jan 2024 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | - |
| 22 Jan 2024 | 2.7970 | 2.7970 | 2.7330 | 2.7330 | 2.7330 | 700 |
| 19 Jan 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
| 18 Jan 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 17 Jan 2024 | 3.3560 | 3.3560 | 3.2790 | 3.2790 | 3.2790 | 2,000 |
| 16 Jan 2024 | 3.4240 | 3.4240 | 3.3560 | 3.3560 | 3.3560 | 1,300 |
| 15 Jan 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 12 Jan 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 11 Jan 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 10 Jan 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 09 Jan 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 08 Jan 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 05 Jan 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 04 Jan 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 03 Jan 2024 | 3.4340 | 3.4340 | 3.3410 | 3.3410 | 3.3410 | 950 |
| 02 Jan 2024 | 3.5360 | 3.5900 | 3.5360 | 3.5900 | 3.5900 | 2,050 |
| 29 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 28 Dec 2023 | 3.5870 | 3.5870 | 3.5530 | 3.5530 | 3.5530 | 130 |
| 27 Dec 2023 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 22 Dec 2023 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 21 Dec 2023 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 20 Dec 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 19 Dec 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 18 Dec 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 15 Dec 2023 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 14 Dec 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 13 Dec 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 12 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 11 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| *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.