The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fortuna Silver Mines

  • FVI
  • TSX
  • Precious Metals
  • Latest 5.50
  • Currency C$
  • Change 0.20
  • Percent Change 3.774 %
  • Volume 187,748
  • Tue Aug 26, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.50 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 5.52 5.33 5.43 5.50 187,748
Aug 25 5.40 5.26 5.26 5.30 160,381
Aug 22 5.40 5.26 5.38 5.30 250,690
Aug 21 5.48 5.30 5.42 5.34 229,548
Aug 20 5.58 5.46 5.50 5.50 167,349
Aug 19 5.56 5.43 5.51 5.48 339,182
Aug 18 5.57 5.42 5.52 5.49 389,010
Aug 15 5.67 5.43 5.53 5.61 511,392
Aug 14 5.91 5.66 5.91 5.70 606,741
Aug 13 6.27 5.77 6.20 5.89 599,570
Aug 12 6.45 6.18 6.18 6.27 260,317
Aug 11 6.29 6.09 6.12 6.25 202,174
Aug 8 6.30 6.12 6.18 6.14 266,925
Aug 7 6.26 5.97 6.12 6.18 163,797
Aug 6 6.24 6.04 6.04 6.18 303,591
Aug 5 6.03 5.76 5.89 5.99 341,949
Aug 1 6.09 5.92 5.97 6.01 309,375
Jul 31 6.05 5.88 5.93 5.93 302,826
Jul 30 6.11 5.88 6.03 6.11 239,326
Jul 29 6.24 6.08 6.19 6.08 403,385
Jul 28 6.18 5.95 6.00 6.18 195,264
Jul 25 6.03 5.66 5.70 6.02 233,763
Jul 24 5.82 5.64 5.77 5.70 218,338
Jul 23 6.07 5.75 5.93 5.82 189,307
Jul 22 6.14 5.92 6.10 5.96 177,174
Jul 21 6.15 5.93 6.08 6.11 236,179
Jul 18 6.09 5.78 6.04 5.95 299,114
Jul 17 6.04 5.72 5.83 6.03 313,401
Jul 16 5.87 5.70 5.73 5.72 275,611
Jul 15 6.12 5.73 6.03 5.73 308,718
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.