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 5.24
  • Currency C$
  • Change -0.08
  • Percent Change -1.504 %
  • Volume 287,881
  • Tue Oct 21, 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: 5.24 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 5.40 5.18 5.40 5.24 287,881
Oct 20 5.35 5.21 5.24 5.32 237,224
Oct 17 5.37 5.18 5.32 5.21 490,166
Oct 16 5.39 5.19 5.25 5.31 559,422
Oct 15 5.38 5.11 5.24 5.32 803,244
Oct 14 5.30 5.00 5.02 5.20 843,251
Oct 10 5.23 4.64 4.69 5.02 1,168,968
Oct 9 4.90 4.50 4.90 4.67 833,389
Oct 8 4.83 4.08 4.33 4.80 1,064,551
Oct 7 4.46 4.28 4.36 4.30 402,472
Oct 6 4.34 4.17 4.20 4.30 372,787
Oct 3 4.38 4.14 4.34 4.18 439,404
Oct 2 4.61 4.36 4.61 4.44 350,257
Oct 1 4.65 4.49 4.62 4.61 213,103
Sep 30 4.75 4.51 4.62 4.52 318,364
Sep 29 4.72 4.62 4.69 4.62 294,263
Sep 26 4.77 4.64 4.69 4.66 207,405
Sep 25 4.75 4.54 4.58 4.70 677,940
Sep 24 4.67 4.51 4.58 4.58 293,729
Sep 23 4.67 4.42 4.45 4.63 370,315
Sep 22 4.61 4.40 4.55 4.42 723,810
Sep 19 5.07 4.44 4.99 4.44 2,253,665
Sep 18 5.11 4.96 5.07 5.00 638,460
Sep 17 5.29 5.04 5.19 5.09 320,834
Sep 16 5.28 5.07 5.17 5.19 335,109
Sep 15 5.22 5.09 5.14 5.13 305,754
Sep 12 5.18 5.01 5.12 5.05 241,056
Sep 11 5.22 4.95 5.00 5.19 234,810
Sep 10 5.16 5.00 5.08 5.04 197,336
Sep 9 5.17 4.95 4.95 5.14 202,620
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.