Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
6.36
-0.27 (-4.07%)
At close: Jun 27, 2025, 4:00 PM
6.40
+0.04 (0.63%)
After-hours: Jun 27, 2025, 7:47 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.43 | 6.49 | 6.31 | 6.36 | 6.36 | -4.07% | 16,029,997 |
| Jun 26, 2025 | 6.51 | 6.65 | 6.40 | 6.63 | 6.63 | 2.31% | 13,988,822 |
| Jun 25, 2025 | 6.47 | 6.57 | 6.44 | 6.48 | 6.48 | 0.15% | 12,485,763 |
| Jun 24, 2025 | 6.49 | 6.59 | 6.33 | 6.47 | 6.47 | -2.12% | 14,659,666 |
| Jun 23, 2025 | 6.68 | 6.81 | 6.60 | 6.61 | 6.61 | -0.60% | 11,964,619 |
| Jun 20, 2025 | 6.72 | 6.87 | 6.59 | 6.65 | 6.65 | -1.48% | 15,538,837 |
| Jun 18, 2025 | 6.86 | 6.94 | 6.74 | 6.75 | 6.75 | -2.17% | 13,856,274 |
| Jun 17, 2025 | 6.92 | 7.00 | 6.79 | 6.90 | 6.90 | 0.88% | 14,505,796 |
| Jun 16, 2025 | 6.87 | 6.98 | 6.77 | 6.84 | 6.84 | -0.58% | 13,814,043 |
| Jun 13, 2025 | 6.98 | 6.98 | 6.81 | 6.88 | 6.88 | - | 14,570,141 |
| Jun 12, 2025 | 6.95 | 7.08 | 6.85 | 6.88 | 6.88 | - | 18,395,032 |
| Jun 11, 2025 | 6.89 | 7.03 | 6.77 | 6.88 | 6.88 | 0.15% | 15,507,333 |
| Jun 10, 2025 | 6.98 | 7.03 | 6.84 | 6.87 | 6.87 | -1.43% | 19,676,081 |
| Jun 9, 2025 | 7.13 | 7.22 | 6.93 | 6.97 | 6.97 | -2.24% | 20,246,210 |
| Jun 6, 2025 | 7.35 | 7.40 | 7.05 | 7.13 | 7.13 | -3.65% | 25,624,803 |
| Jun 5, 2025 | 7.02 | 7.55 | 6.96 | 7.40 | 7.40 | 9.79% | 34,211,414 |
| Jun 4, 2025 | 6.80 | 6.87 | 6.65 | 6.74 | 6.74 | 0.90% | 26,696,758 |
| Jun 3, 2025 | 6.48 | 6.69 | 6.40 | 6.68 | 6.68 | 1.83% | 25,007,825 |
| Jun 2, 2025 | 6.03 | 6.67 | 6.00 | 6.56 | 6.56 | 12.14% | 29,455,948 |
| May 30, 2025 | 5.75 | 5.85 | 5.67 | 5.85 | 5.85 | 0.86% | 21,716,172 |
| May 29, 2025 | 6.02 | 6.06 | 5.79 | 5.80 | 5.80 | -2.85% | 12,923,181 |
| May 28, 2025 | 5.83 | 6.00 | 5.81 | 5.97 | 5.97 | 2.23% | 15,712,454 |
| May 27, 2025 | 5.74 | 5.97 | 5.69 | 5.84 | 5.84 | - | 16,893,272 |
| May 23, 2025 | 5.90 | 5.93 | 5.75 | 5.84 | 5.84 | 0.69% | 15,927,731 |
| May 22, 2025 | 5.76 | 5.84 | 5.66 | 5.80 | 5.80 | -1.02% | 13,697,370 |
| May 21, 2025 | 5.75 | 5.91 | 5.74 | 5.86 | 5.86 | 3.35% | 18,021,444 |
| May 20, 2025 | 5.48 | 5.69 | 5.47 | 5.67 | 5.67 | 2.35% | 11,376,161 |
| May 19, 2025 | 5.49 | 5.55 | 5.36 | 5.54 | 5.54 | 2.78% | 9,073,019 |
| May 16, 2025 | 5.31 | 5.42 | 5.23 | 5.39 | 5.39 | -0.92% | 24,541,220 |
| May 15, 2025 | 5.49 | 5.49 | 5.28 | 5.44 | 5.44 | 0.74% | 19,440,330 |
| May 14, 2025 | 5.43 | 5.46 | 5.29 | 5.40 | 5.40 | -2.53% | 16,440,261 |
| May 13, 2025 | 5.62 | 5.67 | 5.35 | 5.54 | 5.54 | -0.18% | 19,273,672 |
| May 12, 2025 | 5.49 | 5.62 | 5.36 | 5.55 | 5.55 | -2.46% | 14,433,777 |
| 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 |