Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (TSX:FVI)

9.160 +0.180 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2025 8.870 9.170 8.800 9.160 880,177 +0.18(+2.00%)
Jun 02, 2025 8.220 9.130 8.220 8.980 1,503,082 +0.95(+11.83%)
May 30, 2025 7.960 8.050 7.850 8.030 1,364,633 +0.03(+0.37%)
May 29, 2025 8.310 8.340 8.000 8.000 542,582 -0.26(-3.15%)
May 28, 2025 8.090 8.300 8.060 8.260 1,101,513 +0.20(+2.48%)
May 27, 2025 7.920 8.210 7.850 8.060 648,889 -0.04(-0.49%)
May 26, 2025 7.950 8.150 7.950 8.100 184,404 +0.09(+1.12%)
May 23, 2025 8.140 8.180 7.910 8.010 682,012 -0.03(-0.37%)
May 22, 2025 8.040 8.090 7.850 8.040 565,996 -0.09(-1.11%)
May 21, 2025 7.990 8.170 7.970 8.130 816,869 +0.22(+2.78%)
May 20, 2025 7.610 7.920 7.600 7.910 1,106,580 +0.37(+4.91%)
May 16, 2025 7.540 0 -0.06(-0.79%)
May 15, 2025 7.650 7.660 7.390 7.600 935,804 +0.05(+0.66%)
May 14, 2025 7.530 7.620 7.400 7.550 1,290,106 -0.17(-2.20%)
May 13, 2025 7.860 7.930 7.510 7.720 1,051,203 -0.07(-0.90%)
May 12, 2025 7.640 7.860 7.480 7.790 948,916 -0.14(-1.77%)
May 09, 2025 7.610 7.960 7.440 7.930 1,657,273 +0.46(+6.16%)
May 08, 2025 8.440 8.460 7.460 7.470 2,401,871 -1.07(-12.53%)
May 07, 2025 8.360 8.600 8.290 8.540 712,905 -0.08(-0.93%)
May 06, 2025 8.500 8.630 8.270 8.620 1,068,088 +0.30(+3.61%)
May 05, 2025 8.430 8.430 8.180 8.320 490,017 +0.14(+1.71%)
May 02, 2025 8.310 8.350 8.030 8.180 485,713 -0.05(-0.61%)
May 01, 2025 8.330 8.430 8.170 8.230 616,833 -0.37(-4.30%)
Apr 30, 2025 8.350 8.640 8.310 8.600 1,029,891 +0.21(+2.50%)
Apr 29, 2025 8.500 8.540 8.370 8.390 515,829 -0.12(-1.41%)
Apr 28, 2025 8.420 8.520 8.270 8.510 802,606 +0.10(+1.19%)
Apr 25, 2025 8.240 8.440 8.200 8.410 415,966 -0.09(-1.06%)
Apr 24, 2025 8.540 8.630 8.370 8.500 626,666 +0.03(+0.35%)
Apr 23, 2025 8.170 8.670 8.050 8.470 1,050,003 -0.04(-0.47%)
Apr 22, 2025 8.830 8.880 8.480 8.510 960,485 -0.23(-2.63%)
Apr 21, 2025 9.350 9.350 8.550 8.740 1,084,567 -0.09(-1.02%)
Apr 17, 2025 8.830 0 -0.18(-2.00%)
Apr 16, 2025 9.300 9.360 8.890 9.010 730,871 -0.03(-0.33%)
Apr 15, 2025 9.150 9.150 8.820 9.040 953,561 -0.02(-0.22%)
Apr 14, 2025 8.730 9.110 8.700 9.060 826,475 +0.05(+0.55%)
Apr 11, 2025 9.000 9.180 8.860 9.010 1,588,398 +0.32(+3.68%)
Apr 10, 2025 8.140 8.860 8.080 8.690 1,224,033 +0.55(+6.76%)
Apr 09, 2025 7.700 8.250 7.560 8.140 1,510,635 +0.74(+10.00%)
Apr 08, 2025 8.050 8.050 7.330 7.400 717,070 -0.25(-3.27%)
Apr 07, 2025 7.320 8.140 7.310 7.650 1,382,519 +0.03(+0.39%)
Apr 04, 2025 8.000 8.180 7.430 7.620 1,462,613 -0.94(-10.98%)
Apr 03, 2025 8.210 8.740 8.100 8.560 953,916 -0.36(-4.04%)
Apr 02, 2025 8.740 8.970 8.610 8.920 635,538 +0.15(+1.71%)
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 following
Privacy Policy and Terms Of Service.