Fortuna Mining Corp. (TSX:FVI)
Canada
· Delayed Price · Currency is CAD 8.74
-0.32 (-3.53%)
Jun 27, 2025, 4:00 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.80 | 8.85 | 8.63 | 8.73 | 8.73 | -3.70% | 375,284 |
| Jun 26, 2025 | 8.92 | 9.08 | 8.73 | 9.06 | 9.06 | 1.68% | 744,800 |
| Jun 25, 2025 | 8.91 | 9.02 | 8.85 | 8.91 | 8.91 | 0.22% | 587,241 |
| Jun 24, 2025 | 8.78 | 9.02 | 8.68 | 8.89 | 8.89 | -2.31% | 1,293,337 |
| Jun 23, 2025 | 9.18 | 9.37 | 9.08 | 9.10 | 9.10 | -0.44% | 612,041 |
| Jun 20, 2025 | 9.29 | 9.43 | 9.05 | 9.14 | 9.14 | -2.56% | 4,142,021 |
| Jun 19, 2025 | 9.22 | 9.38 | 9.22 | 9.38 | 9.38 | 1.19% | 296,742 |
| Jun 18, 2025 | 9.35 | 9.47 | 9.24 | 9.27 | 9.27 | -1.59% | 1,166,300 |
| Jun 17, 2025 | 9.40 | 9.49 | 9.25 | 9.42 | 9.42 | 1.40% | 749,340 |
| Jun 16, 2025 | 9.29 | 9.44 | 9.18 | 9.29 | 9.29 | -0.64% | 900,700 |
| Jun 13, 2025 | 9.53 | 9.53 | 9.25 | 9.35 | 9.35 | -0.11% | 1,370,622 |
| Jun 12, 2025 | 9.45 | 9.63 | 9.32 | 9.36 | 9.36 | -0.21% | 695,701 |
| Jun 11, 2025 | 9.45 | 9.61 | 9.24 | 9.38 | 9.38 | -0.32% | 603,500 |
| Jun 10, 2025 | 9.58 | 9.61 | 9.37 | 9.41 | 9.41 | -1.26% | 1,163,300 |
| Jun 9, 2025 | 9.69 | 9.88 | 9.49 | 9.53 | 9.53 | -2.46% | 1,625,734 |
| Jun 6, 2025 | 10.08 | 10.14 | 9.66 | 9.77 | 9.77 | -3.36% | 1,271,213 |
| Jun 5, 2025 | 9.51 | 10.30 | 9.51 | 10.11 | 10.11 | 9.65% | 4,262,810 |
| Jun 4, 2025 | 9.40 | 9.40 | 9.09 | 9.22 | 9.22 | 0.66% | 1,186,700 |
| Jun 3, 2025 | 8.87 | 9.17 | 8.80 | 9.16 | 9.16 | 2.00% | 880,200 |
| Jun 2, 2025 | 8.22 | 9.13 | 8.22 | 8.98 | 8.98 | 11.83% | 1,503,100 |
| May 30, 2025 | 7.96 | 8.05 | 7.85 | 8.03 | 8.03 | 0.37% | 1,364,633 |
| May 29, 2025 | 8.31 | 8.34 | 8.00 | 8.00 | 8.00 | -3.15% | 542,600 |
| May 28, 2025 | 8.09 | 8.30 | 8.06 | 8.26 | 8.26 | 2.48% | 1,101,513 |
| May 27, 2025 | 7.92 | 8.21 | 7.85 | 8.06 | 8.06 | -0.49% | 648,900 |
| May 26, 2025 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 1.12% | 184,404 |
| May 23, 2025 | 8.14 | 8.18 | 7.91 | 8.01 | 8.01 | -0.37% | 682,012 |
| May 22, 2025 | 8.04 | 8.09 | 7.85 | 8.04 | 8.04 | -1.11% | 565,120 |
| May 21, 2025 | 7.99 | 8.17 | 7.97 | 8.13 | 8.13 | 2.78% | 816,900 |
| May 20, 2025 | 7.61 | 7.92 | 7.60 | 7.91 | 7.91 | 4.91% | 1,106,600 |
| May 16, 2025 | 7.45 | 7.57 | 7.32 | 7.54 | 7.54 | -0.79% | 772,846 |
| May 15, 2025 | 7.65 | 7.66 | 7.39 | 7.60 | 7.60 | 0.66% | 935,804 |
| May 14, 2025 | 7.53 | 7.62 | 7.40 | 7.55 | 7.55 | -2.20% | 1,290,106 |
| May 13, 2025 | 7.86 | 7.93 | 7.51 | 7.72 | 7.72 | -0.90% | 1,051,203 |
| May 12, 2025 | 7.64 | 7.86 | 7.48 | 7.79 | 7.79 | -1.77% | 948,916 |
| May 9, 2025 | 7.61 | 7.96 | 7.44 | 7.93 | 7.93 | 6.16% | 1,657,300 |
| May 8, 2025 | 8.44 | 8.46 | 7.46 | 7.47 | 7.47 | -12.53% | 2,401,900 |
| May 7, 2025 | 8.36 | 8.60 | 8.29 | 8.54 | 8.54 | -0.93% | 712,905 |
| May 6, 2025 | 8.50 | 8.63 | 8.27 | 8.62 | 8.62 | 3.61% | 1,068,100 |
| May 5, 2025 | 8.43 | 8.43 | 8.18 | 8.32 | 8.32 | 1.71% | 490,017 |
| May 2, 2025 | 8.31 | 8.35 | 8.03 | 8.18 | 8.18 | -0.61% | 485,713 |
| May 1, 2025 | 8.33 | 8.43 | 8.17 | 8.23 | 8.23 | -4.30% | 615,933 |
| Apr 30, 2025 | 8.35 | 8.64 | 8.31 | 8.60 | 8.60 | 2.50% | 1,029,900 |
| Apr 29, 2025 | 8.50 | 8.54 | 8.37 | 8.39 | 8.39 | -1.41% | 515,829 |
| Apr 28, 2025 | 8.42 | 8.53 | 8.27 | 8.51 | 8.51 | 1.19% | 802,606 |
| Apr 25, 2025 | 8.24 | 8.44 | 8.20 | 8.41 | 8.41 | -1.06% | 416,000 |
| Apr 24, 2025 | 8.54 | 8.63 | 8.37 | 8.50 | 8.50 | 0.35% | 626,700 |
| Apr 23, 2025 | 8.17 | 8.67 | 8.05 | 8.47 | 8.47 | -0.47% | 1,050,003 |
| Apr 22, 2025 | 8.83 | 8.88 | 8.48 | 8.51 | 8.51 | -2.63% | 960,500 |
| Apr 21, 2025 | 9.35 | 9.35 | 8.55 | 8.74 | 8.74 | -1.02% | 1,084,600 |
| Apr 17, 2025 | 8.85 | 9.05 | 8.78 | 8.83 | 8.83 | -2.00% | 1,014,232 |