Fortuna Mining Corp. Common Shares (TSX:FVI)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	16.37	16.37	14.95	15.51	1,454,066	-0.58(-3.60%)
Jan 28, 2026	15.82	16.13	15.48	16.09	1,963,482	+0.36(+2.29%)
Jan 27, 2026	15.75	15.87	15.09	15.73	1,887,163	+0.00(+0.00%)
Jan 26, 2026	16.70	17.14	15.71	15.73	2,367,895	-0.24(-1.50%)
Jan 23, 2026	15.95	16.12	15.63	15.97	1,010,171	+0.23(+1.46%)
Jan 22, 2026	14.96	15.98	14.96	15.74	1,171,446	+0.75(+5.00%)
Jan 21, 2026	15.19	15.33	14.66	14.99	1,477,155	+0.05(+0.33%)
Jan 20, 2026	15.00	15.11	14.64	14.94	1,257,671	+0.07(+0.47%)
Jan 19, 2026	14.79	15.00	14.79	14.87	475,394	+0.38(+2.62%)
Jan 16, 2026	14.16	14.58	13.83	14.49	1,583,490	+0.20(+1.40%)
Jan 15, 2026	13.97	14.43	13.91	14.29	818,264	-0.03(-0.21%)
Jan 14, 2026	14.68	14.68	14.08	14.32	1,158,761	-0.10(-0.69%)
Jan 13, 2026	14.68	15.00	14.36	14.42	1,206,654	-0.16(-1.10%)
Jan 12, 2026	14.65	14.91	14.55	14.58	945,330	+0.30(+2.10%)
Jan 09, 2026	14.00	14.39	13.89	14.28	902,906	+0.47(+3.40%)
Jan 08, 2026	13.68	13.82	13.49	13.81	1,501,991	-0.10(-0.72%)
Jan 07, 2026	13.87	14.11	13.41	13.91	1,065,042	-0.47(-3.27%)
Jan 06, 2026	13.85	14.41	13.73	14.38	1,147,127	+0.64(+4.66%)
Jan 05, 2026	13.30	14.22	13.30	13.74	1,354,937	+0.65(+4.97%)
Jan 02, 2026	13.71	13.78	12.66	13.09	857,784	-0.36(-2.68%)
Dec 31, 2025				13.45	0	-0.19(-1.39%)
Dec 30, 2025	13.86	13.97	13.53	13.64	900,912	+0.04(+0.29%)
Dec 29, 2025	13.50	13.92	13.31	13.60	1,237,494	-0.22(-1.59%)
Dec 24, 2025				13.82	0	-0.13(-0.93%)
Dec 23, 2025	14.13	14.13	13.52	13.95	1,555,176	-0.03(-0.21%)
Dec 22, 2025	13.95	14.20	13.73	13.98	941,439	+0.32(+2.34%)
Dec 19, 2025	13.19	13.75	13.19	13.66	5,365,243	+0.43(+3.25%)
Dec 18, 2025	13.47	13.72	13.15	13.23	1,130,060	-0.22(-1.64%)
Dec 17, 2025	13.36	13.55	13.15	13.45	1,155,554	+0.35(+2.67%)
Dec 16, 2025	13.24	13.43	12.93	13.10	1,503,898	-0.11(-0.83%)
Dec 15, 2025	13.69	13.72	13.01	13.21	1,840,612	-0.23(-1.71%)
Dec 12, 2025	13.82	13.83	13.22	13.44	1,773,623	-0.04(-0.30%)
Dec 11, 2025	13.23	13.86	13.15	13.48	1,140,518	+0.30(+2.28%)
Dec 10, 2025	13.07	13.30	12.69	13.18	1,343,807	+0.02(+0.15%)
Dec 09, 2025	12.85	13.28	12.72	13.16	860,687	+0.36(+2.81%)
Dec 08, 2025	12.84	13.08	12.78	12.80	837,421	-0.01(-0.08%)
Dec 05, 2025	13.18	13.34	12.76	12.81	1,195,960	-0.17(-1.31%)
Dec 04, 2025	13.18	13.19	12.93	12.98	636,355	-0.35(-2.63%)
Dec 03, 2025	13.78	13.78	13.26	13.33	785,398	-0.27(-1.99%)
Dec 02, 2025	13.64	13.75	13.12	13.60	1,237,898	-0.28(-2.02%)
Dec 01, 2025	14.21	14.50	13.87	13.88	1,583,262	-0.25(-1.77%)
Nov 28, 2025	13.85	14.22	13.70	14.13	1,031,070	+0.36(+2.61%)
Nov 27, 2025	13.85	13.85	13.71	13.77	210,900	+0.06(+0.44%)
Nov 26, 2025	13.38	13.74	13.23	13.71	1,244,964	+0.56(+4.26%)
Nov 25, 2025	12.82	13.29	12.76	13.15	999,461	+0.35(+2.73%)
Nov 24, 2025	11.88	12.86	11.75	12.80	4,826,408	+1.21(+10.44%)
Nov 21, 2025	11.31	11.68	11.28	11.59	1,513,820	+0.21(+1.85%)
Nov 20, 2025	11.92	12.13	11.35	11.38	1,682,653	-0.59(-4.93%)
Nov 19, 2025	11.86	12.21	11.72	11.97	823,298	+0.36(+3.10%)
Nov 18, 2025	11.55	11.80	11.38	11.61	976,202	+0.01(+0.09%)
Nov 17, 2025	11.72	11.78	11.39	11.60	746,041	-0.14(-1.19%)
Nov 14, 2025	11.29	11.85	11.12	11.74	1,221,337	-0.05(-0.42%)
Nov 13, 2025	12.21	12.21	11.63	11.79	1,560,392	-0.31(-2.56%)
Nov 12, 2025	11.86	12.33	11.79	12.10	1,462,348	+0.35(+2.98%)
Nov 11, 2025	11.84	11.84	11.44	11.75	562,963	-0.06(-0.51%)
Nov 10, 2025	11.98	12.19	11.76	11.81	1,366,175	+0.32(+2.79%)
Nov 07, 2025	11.33	11.64	11.07	11.49	1,362,351	+0.22(+1.95%)
Nov 06, 2025	11.55	11.74	11.24	11.27	1,150,111	+0.14(+1.26%)
Nov 05, 2025	11.25	11.37	10.92	11.13	1,007,518	+0.08(+0.72%)
Nov 04, 2025	11.18	11.30	11.02	11.05	1,125,487	-0.48(-4.16%)

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 Privacy Policy and Terms Of Service.