Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
5.55
-0.14 (-2.46%)
At close: May 12, 2025, 4:00 PM
5.53
-0.02 (-0.36%)
After-hours: May 12, 2025, 7:15 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.49 | 5.62 | 5.36 | 5.55 | 5.55 | -2.46% | 14,227,203 |
| May 9, 2025 | 5.47 | 5.72 | 5.33 | 5.69 | 5.69 | 6.16% | 20,035,564 |
| May 8, 2025 | 6.08 | 6.11 | 5.35 | 5.36 | 5.36 | -12.99% | 19,913,264 |
| May 7, 2025 | 6.07 | 6.24 | 6.01 | 6.16 | 6.16 | -1.60% | 16,554,168 |
| May 6, 2025 | 6.16 | 6.26 | 6.00 | 6.26 | 6.26 | 3.64% | 14,402,822 |
| May 5, 2025 | 6.10 | 6.12 | 5.91 | 6.04 | 6.04 | 1.85% | 9,851,225 |
| May 2, 2025 | 6.02 | 6.06 | 5.82 | 5.93 | 5.93 | -0.34% | 12,614,543 |
| May 1, 2025 | 6.06 | 6.12 | 5.89 | 5.95 | 5.95 | -4.80% | 14,865,715 |
| Apr 30, 2025 | 6.01 | 6.25 | 6.00 | 6.25 | 6.25 | 2.97% | 17,891,733 |
| Apr 29, 2025 | 6.17 | 6.18 | 6.04 | 6.07 | 6.07 | -1.62% | 9,446,207 |
| Apr 28, 2025 | 6.07 | 6.18 | 5.97 | 6.17 | 6.17 | 1.82% | 11,854,477 |
| Apr 25, 2025 | 5.95 | 6.10 | 5.89 | 6.06 | 6.06 | -1.14% | 8,549,591 |
| Apr 24, 2025 | 6.19 | 6.23 | 6.04 | 6.13 | 6.13 | 0.66% | 11,021,235 |
| Apr 23, 2025 | 5.93 | 6.25 | 5.81 | 6.09 | 6.09 | -1.14% | 14,848,934 |
| Apr 22, 2025 | 6.34 | 6.42 | 6.00 | 6.16 | 6.16 | -2.38% | 16,927,876 |
| Apr 21, 2025 | 6.78 | 6.78 | 6.17 | 6.31 | 6.31 | -0.94% | 18,398,959 |
| Apr 17, 2025 | 6.37 | 6.53 | 6.11 | 6.37 | 6.37 | -2.00% | 11,380,916 |
| Apr 16, 2025 | 6.67 | 6.76 | 6.25 | 6.50 | 6.50 | 0.62% | 17,707,826 |
| Apr 15, 2025 | 6.58 | 6.76 | 6.34 | 6.46 | 6.46 | -1.22% | 14,373,591 |
| Apr 14, 2025 | 6.37 | 6.58 | 6.28 | 6.54 | 6.54 | 0.93% | 14,144,233 |
| Apr 11, 2025 | 6.50 | 6.61 | 6.36 | 6.48 | 6.48 | 4.01% | 16,874,861 |
| Apr 10, 2025 | 5.76 | 6.34 | 5.75 | 6.23 | 6.23 | 8.35% | 19,281,643 |
| Apr 9, 2025 | 5.46 | 5.86 | 5.32 | 5.75 | 5.75 | 10.79% | 17,241,279 |
| Apr 8, 2025 | 5.62 | 5.69 | 5.13 | 5.19 | 5.19 | -3.53% | 12,601,734 |
| Apr 7, 2025 | 5.15 | 5.79 | 5.13 | 5.38 | 5.38 | 0.19% | 10,974,052 |
| Apr 4, 2025 | 5.63 | 5.75 | 5.22 | 5.37 | 5.37 | -11.82% | 12,695,010 |
| Apr 3, 2025 | 5.83 | 6.23 | 5.77 | 6.09 | 6.09 | -2.40% | 25,277,140 |
| Apr 2, 2025 | 6.09 | 6.27 | 6.01 | 6.24 | 6.24 | 1.79% | 15,793,368 |
| Apr 1, 2025 | 6.09 | 6.15 | 5.92 | 6.13 | 6.13 | 0.49% | 20,187,260 |
| Mar 31, 2025 | 6.12 | 6.14 | 5.81 | 6.10 | 6.10 | -0.33% | 17,082,077 |
| Mar 28, 2025 | 6.35 | 6.42 | 6.08 | 6.12 | 6.12 | -1.92% | 16,772,504 |
| Mar 27, 2025 | 6.16 | 6.50 | 6.07 | 6.24 | 6.24 | 2.30% | 15,778,640 |
| Mar 26, 2025 | 6.14 | 6.25 | 5.80 | 6.10 | 6.10 | -0.16% | 14,716,946 |
| Mar 25, 2025 | 6.06 | 6.28 | 6.06 | 6.11 | 6.11 | 2.86% | 12,148,495 |
| Mar 24, 2025 | 5.89 | 6.00 | 5.67 | 5.94 | 5.94 | 1.37% | 12,015,466 |
| Mar 21, 2025 | 5.96 | 5.99 | 5.83 | 5.86 | 5.86 | -3.62% | 11,525,377 |
| Mar 20, 2025 | 5.87 | 6.13 | 5.81 | 6.08 | 6.08 | 1.33% | 16,342,058 |
| Mar 19, 2025 | 5.92 | 6.03 | 5.83 | 6.00 | 6.00 | 0.84% | 15,048,880 |
| Mar 18, 2025 | 5.88 | 6.06 | 5.78 | 5.95 | 5.95 | 3.48% | 19,375,890 |
| Mar 17, 2025 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 1.59% | 13,961,971 |
| Mar 14, 2025 | 5.50 | 5.67 | 5.39 | 5.66 | 5.66 | 4.43% | 16,037,095 |
| Mar 13, 2025 | 5.29 | 5.48 | 5.23 | 5.42 | 5.42 | 1.50% | 21,364,074 |
| Mar 12, 2025 | 5.04 | 5.39 | 5.02 | 5.34 | 5.34 | 5.12% | 16,274,222 |
| Mar 11, 2025 | 4.85 | 5.13 | 4.81 | 5.08 | 5.08 | 7.17% | 17,402,576 |
| Mar 10, 2025 | 4.83 | 4.87 | 4.65 | 4.74 | 4.74 | -3.46% | 15,381,037 |
| Mar 7, 2025 | 4.58 | 5.04 | 4.58 | 4.91 | 4.91 | 6.05% | 23,596,662 |
| Mar 6, 2025 | 4.35 | 4.74 | 4.29 | 4.63 | 4.63 | 4.04% | 21,008,458 |
| Mar 5, 2025 | 4.31 | 4.49 | 4.29 | 4.45 | 4.45 | 3.97% | 19,395,492 |
| Mar 4, 2025 | 4.34 | 4.40 | 4.13 | 4.28 | 4.28 | -0.23% | 15,688,598 |
| Mar 3, 2025 | 4.48 | 4.52 | 4.26 | 4.29 | 4.29 | -0.69% | 14,078,135 |