Fortuna Mining Corp. Common Shares (FSM)
6.0900
-0.1500 (-2.40%)
NYSE · Last Trade: Apr 3rd, 4:54 PM EDT
Historical Prices For Fortuna Mining Corp. Common Shares (FSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.09 | 6.27 | 6.01 | 6.24 | 15,785,537 | 6.24 |
| 4/01/2025 | 6.09 | 6.15 | 5.92 | 6.13 | 20,186,064 | 6.13 |
| 3/31/2025 | 6.12 | 6.14 | 5.81 | 6.10 | 17,082,083 | 6.10 |
| 3/28/2025 | 6.35 | 6.42 | 6.08 | 6.12 | 16,772,508 | 6.12 |
| 3/27/2025 | 6.16 | 6.50 | 6.07 | 6.24 | 15,776,405 | 6.24 |
| 3/26/2025 | 6.14 | 6.25 | 5.80 | 6.10 | 14,716,949 | 6.10 |
| 3/25/2025 | 6.05 | 6.28 | 6.05 | 6.11 | 12,148,491 | 6.11 |
| 3/24/2025 | 5.89 | 6.00 | 5.67 | 5.94 | 12,015,355 | 5.94 |
| 3/21/2025 | 5.96 | 5.99 | 5.83 | 5.86 | 11,525,378 | 5.86 |
| 3/20/2025 | 5.87 | 6.13 | 5.81 | 6.08 | 16,342,067 | 6.08 |
| 3/19/2025 | 5.92 | 6.03 | 5.83 | 6.00 | 15,047,233 | 6.00 |
| 3/18/2025 | 5.88 | 6.06 | 5.78 | 5.95 | 19,375,147 | 5.95 |
| 3/17/2025 | 5.66 | 5.75 | 5.63 | 5.75 | 13,960,208 | 5.75 |
| 3/14/2025 | 5.50 | 5.67 | 5.39 | 5.66 | 16,037,106 | 5.66 |
| 3/13/2025 | 5.29 | 5.48 | 5.23 | 5.42 | 21,352,910 | 5.42 |
| 3/12/2025 | 5.04 | 5.39 | 5.02 | 5.34 | 16,273,638 | 5.34 |
| 3/11/2025 | 4.85 | 5.13 | 4.81 | 5.08 | 17,403,322 | 5.08 |
| 3/10/2025 | 4.83 | 4.87 | 4.65 | 4.74 | 15,451,201 | 4.74 |
| 3/07/2025 | 4.58 | 5.04 | 4.58 | 4.91 | 23,596,669 | 4.91 |
| 3/06/2025 | 4.35 | 4.74 | 4.29 | 4.63 | 21,004,931 | 4.63 |
| 3/05/2025 | 4.31 | 4.49 | 4.29 | 4.45 | 19,393,074 | 4.45 |
| 3/04/2025 | 4.34 | 4.39 | 4.13 | 4.28 | 15,687,077 | 4.28 |
| 3/03/2025 | 4.48 | 4.52 | 4.26 | 4.29 | 14,078,053 | 4.29 |
| 2/28/2025 | 4.24 | 4.35 | 4.20 | 4.32 | 15,045,031 | 4.32 |
| 2/27/2025 | 4.55 | 4.61 | 4.29 | 4.33 | 13,233,441 | 4.33 |
| 2/26/2025 | 4.34 | 4.66 | 4.34 | 4.62 | 23,272,937 | 4.62 |
| 2/25/2025 | 4.40 | 4.44 | 4.27 | 4.37 | 22,774,561 | 4.37 |
| 2/24/2025 | 4.46 | 4.49 | 4.30 | 4.46 | 21,794,888 | 4.46 |
| 2/21/2025 | 4.77 | 4.78 | 4.41 | 4.42 | 13,528,184 | 4.42 |
| 2/20/2025 | 4.58 | 4.87 | 4.58 | 4.83 | 15,173,564 | 4.83 |
| 2/19/2025 | 4.73 | 4.75 | 4.55 | 4.61 | 18,734,935 | 4.61 |
| 2/18/2025 | 5.18 | 5.25 | 4.66 | 4.73 | 17,925,942 | 4.73 |
| 2/14/2025 | 5.41 | 5.50 | 5.11 | 5.15 | 15,472,995 | 5.15 |
| 2/13/2025 | 5.37 | 5.40 | 5.25 | 5.38 | 12,160,930 | 5.38 |
| 2/12/2025 | 5.25 | 5.45 | 5.22 | 5.36 | 13,531,545 | 5.36 |
| 2/11/2025 | 5.31 | 5.38 | 5.25 | 5.25 | 10,201,441 | 5.25 |
| 2/10/2025 | 5.32 | 5.40 | 5.27 | 5.39 | 14,269,898 | 5.39 |
| 2/07/2025 | 5.39 | 5.43 | 5.16 | 5.16 | 15,044,875 | 5.16 |
| 2/06/2025 | 5.30 | 5.32 | 5.18 | 5.32 | 10,992,766 | 5.32 |
| 2/05/2025 | 5.26 | 5.43 | 5.21 | 5.29 | 15,740,135 | 5.29 |
| 2/04/2025 | 5.25 | 5.28 | 5.14 | 5.21 | 17,676,276 | 5.21 |
| 2/03/2025 | 5.07 | 5.30 | 5.05 | 5.15 | 16,329,376 | 5.15 |
| 1/31/2025 | 5.05 | 5.11 | 4.93 | 5.07 | 20,270,206 | 5.07 |
| 1/30/2025 | 4.81 | 5.12 | 4.80 | 5.05 | 17,443,819 | 5.05 |
| 1/29/2025 | 4.52 | 4.67 | 4.51 | 4.67 | 16,603,318 | 4.67 |
| 1/28/2025 | 4.36 | 4.56 | 4.30 | 4.51 | 15,156,802 | 4.51 |
| 1/27/2025 | 4.34 | 4.44 | 4.26 | 4.32 | 11,679,672 | 4.32 |
| 1/24/2025 | 4.52 | 4.61 | 4.42 | 4.47 | 10,915,934 | 4.47 |
| 1/23/2025 | 4.25 | 4.45 | 4.25 | 4.44 | 10,114,096 | 4.44 |
| 1/22/2025 | 4.35 | 4.45 | 4.24 | 4.33 | 13,006,116 | 4.33 |
| 1/21/2025 | 4.29 | 4.43 | 4.29 | 4.30 | 11,440,790 | 4.30 |
| 1/17/2025 | 4.28 | 4.33 | 4.20 | 4.25 | 7,883,176 | 4.25 |
| 1/16/2025 | 4.52 | 4.55 | 4.29 | 4.30 | 9,974,797 | 4.30 |
| 1/15/2025 | 4.65 | 4.70 | 4.37 | 4.47 | 14,102,545 | 4.47 |
| 1/14/2025 | 4.30 | 4.61 | 4.27 | 4.56 | 9,584,216 | 4.56 |
| 1/13/2025 | 4.28 | 4.30 | 4.19 | 4.24 | 8,418,863 | 4.24 |
| 1/10/2025 | 4.62 | 4.63 | 4.37 | 4.39 | 11,081,593 | 4.39 |
| 1/08/2025 | 4.51 | 4.53 | 4.41 | 4.51 | 9,017,661 | 4.51 |
| 1/07/2025 | 4.51 | 4.62 | 4.44 | 4.48 | 8,444,620 | 4.48 |
| 1/06/2025 | 4.54 | 4.59 | 4.38 | 4.41 | 12,344,880 | 4.41 |
| 1/03/2025 | 4.59 | 4.62 | 4.47 | 4.49 | 9,176,268 | 4.49 |