Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (NY:FSM)

8.380 -0.040 (-0.48%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 11, 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 (%)
Nov 10, 2025 8.460 8.695 8.380 8.420 14,114,818 +0.23(+2.81%)
Nov 07, 2025 8.040 8.277 7.860 8.190 13,740,838 +0.21(+2.63%)
Nov 06, 2025 8.150 8.305 7.960 7.980 12,319,035 +0.10(+1.27%)
Nov 05, 2025 8.080 8.080 7.720 7.880 12,090,896 +0.04(+0.51%)
Nov 04, 2025 7.940 8.025 7.810 7.840 18,252,890 -0.38(-4.62%)
Nov 03, 2025 8.250 8.300 8.021 8.220 16,331,898 -0.05(-0.60%)
Oct 31, 2025 8.200 8.290 8.090 8.270 16,958,068 +0.01(+0.12%)
Oct 30, 2025 8.000 8.290 7.980 8.260 17,434,250 +0.23(+2.86%)
Oct 29, 2025 8.310 8.360 7.935 8.030 10,713,947 -0.09(-1.11%)
Oct 28, 2025 7.850 8.180 7.850 8.120 15,314,790 +0.18(+2.27%)
Oct 27, 2025 8.000 8.070 7.700 7.940 12,440,363 -0.22(-2.70%)
Oct 24, 2025 8.110 8.290 8.034 8.160 11,267,622 -0.05(-0.61%)
Oct 23, 2025 8.300 8.340 8.095 8.210 9,436,328 +0.11(+1.36%)
Oct 22, 2025 7.780 8.170 7.690 8.100 11,046,144 +0.09(+1.12%)
Oct 21, 2025 8.260 8.380 7.960 8.010 12,134,069 -0.89(-10.00%)
Oct 20, 2025 8.870 8.970 8.700 8.900 10,803,122 +0.20(+2.30%)
Oct 17, 2025 9.220 9.370 8.555 8.700 14,865,513 -0.81(-8.52%)
Oct 16, 2025 9.800 9.800 9.420 9.510 15,558,472 -0.13(-1.35%)
Oct 15, 2025 9.300 9.815 9.245 9.640 18,932,560 +0.47(+5.13%)
Oct 14, 2025 8.860 9.370 8.800 9.170 16,538,123 +0.09(+0.99%)
Oct 13, 2025 9.210 9.337 8.965 9.080 12,143,220 +0.23(+2.60%)
Oct 10, 2025 9.080 9.080 8.730 8.850 16,702,341 -0.10(-1.12%)
Oct 09, 2025 9.440 9.590 8.815 8.950 21,623,504 -0.43(-4.58%)
Oct 08, 2025 9.110 9.550 9.090 9.380 27,500,692 +0.60(+6.83%)
Oct 07, 2025 8.960 8.999 8.720 8.780 22,752,172 -0.19(-2.12%)
Oct 06, 2025 8.990 9.270 8.930 8.970 25,081,136 +0.04(+0.45%)
Oct 03, 2025 8.980 9.100 8.790 8.930 20,512,304 +0.04(+0.45%)
Oct 02, 2025 8.950 9.010 8.440 8.890 22,810,076 +0.00(+0.00%)
Oct 01, 2025 9.030 9.260 8.780 8.890 29,113,748 -0.07(-0.78%)
Sep 30, 2025 8.450 9.130 8.360 8.960 35,471,456 +0.28(+3.23%)
Sep 29, 2025 8.890 8.920 8.630 8.680 32,476,470 +0.01(+0.12%)
Sep 26, 2025 8.600 8.770 8.520 8.670 22,429,188 +0.11(+1.29%)
Sep 25, 2025 8.430 8.565 8.360 8.560 26,021,376 +0.14(+1.66%)
Sep 24, 2025 8.530 8.740 8.370 8.420 26,037,508 -0.11(-1.29%)
Sep 23, 2025 8.570 8.830 8.465 8.530 25,962,430 +0.02(+0.24%)
Sep 22, 2025 8.430 8.570 8.245 8.510 24,837,844 +0.35(+4.29%)
Sep 19, 2025 7.960 8.240 7.935 8.160 31,715,728 +0.22(+2.77%)
Sep 18, 2025 7.850 8.040 7.830 7.940 20,162,284 +0.04(+0.51%)
Sep 17, 2025 7.800 8.150 7.766 7.900 22,275,212 -0.03(-0.38%)
Sep 16, 2025 8.200 8.200 7.915 7.930 16,882,448 -0.28(-3.41%)
Sep 15, 2025 8.360 8.540 8.200 8.210 21,004,276 -0.14(-1.68%)
Sep 12, 2025 8.580 8.640 8.270 8.350 22,474,700 -0.08(-0.95%)
Sep 11, 2025 7.840 8.430 7.800 8.430 22,079,056 +0.55(+6.98%)
Sep 10, 2025 7.800 8.020 7.700 7.880 23,074,620 +0.14(+1.81%)
Sep 09, 2025 7.820 7.880 7.630 7.740 20,147,114 -0.10(-1.28%)
Sep 08, 2025 7.850 7.970 7.604 7.840 21,218,162 +0.17(+2.22%)
Sep 05, 2025 7.810 7.810 7.590 7.670 16,802,256 +0.05(+0.66%)
Sep 04, 2025 7.620 7.786 7.550 7.620 13,311,178 -0.16(-2.06%)
Sep 03, 2025 7.900 8.069 7.650 7.780 16,982,850 +0.00(+0.00%)
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.
© 2025 FinancialContent. All rights reserved.