The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Fortuna Silver Mines

  • FVI
  • TSX
  • Precious Metals
  • Latest 4.16
  • Currency C$
  • Change -0.15
  • Percent Change -3.48 %
  • Volume 319,773
  • Thu Apr 17, 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: 4.16 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4.34 4.14 4.28 4.16 319,773
Apr 16 4.37 4.23 4.33 4.31 130,548
Apr 15 4.29 4.17 4.23 4.28 191,994
Apr 14 4.47 4.25 4.30 4.34 540,221
Apr 11 4.23 4.12 4.14 4.17 322,576
Apr 10 4.41 4.20 4.37 4.22 198,289
Apr 9 4.39 4.16 4.22 4.32 204,486
Apr 8 4.33 4.20 4.30 4.29 146,352
Apr 7 4.42 4.17 4.30 4.20 171,821
Apr 4 4.40 4.30 4.39 4.30 280,144
Apr 3 4.33 4.23 4.30 4.26 505,045
Apr 2 4.38 4.23 4.23 4.32 245,313
Apr 1 4.20 4.09 4.11 4.13 525,306
Mar 31 4.15 4.03 4.04 4.07 207,204
Mar 28 4.19 3.96 3.96 4.10 216,041
Mar 27 4.14 3.78 3.78 4.00 533,173
Mar 26 4.22 3.97 4.20 3.99 537,572
Mar 25 4.27 4.13 4.15 4.18 283,189
Mar 24 4.26 4.08 4.25 4.14 471,751
Mar 21 4.48 4.28 4.42 4.30 4,790,502
Mar 20 4.45 4.03 4.03 4.33 919,667
Mar 19 4.37 4.02 4.30 4.07 700,746
Mar 18 4.60 4.23 4.34 4.26 1,014,422
Mar 17 5.23 4.48 5.19 4.48 890,257
Mar 14 5.31 5.12 5.15 5.23 608,890
Mar 13 5.10 4.80 4.86 5.06 359,248
Mar 12 4.88 4.77 4.81 4.84 197,945
Mar 11 4.86 4.68 4.73 4.70 224,524
Mar 10 4.76 4.61 4.76 4.68 224,674
Mar 7 4.83 4.70 4.72 4.75 290,151