Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
7.24
+0.03 (0.42%)
Aug 14, 2025, 11:34 AM - Market open
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.13 | 7.38 | 7.12 | 7.35 | - | 1.94% | 1,032,221 |
| Aug 13, 2025 | 7.08 | 7.35 | 7.06 | 7.21 | 7.21 | 2.71% | 17,457,822 |
| Aug 12, 2025 | 6.78 | 7.05 | 6.72 | 7.02 | 7.02 | 4.15% | 11,039,268 |
| Aug 11, 2025 | 6.43 | 6.77 | 6.35 | 6.74 | 6.74 | 2.28% | 13,495,195 |
| Aug 8, 2025 | 6.33 | 6.69 | 6.33 | 6.59 | 6.59 | 5.95% | 11,465,829 |
| Aug 7, 2025 | 6.81 | 6.83 | 6.17 | 6.22 | 6.22 | -12.02% | 19,293,259 |
| Aug 6, 2025 | 6.94 | 7.10 | 6.90 | 7.07 | 7.07 | 1.87% | 11,792,538 |
| Aug 5, 2025 | 6.67 | 6.96 | 6.64 | 6.94 | 6.94 | 3.43% | 8,829,345 |
| Aug 4, 2025 | 6.51 | 6.71 | 6.48 | 6.71 | 6.71 | 5.01% | 8,374,026 |
| Aug 1, 2025 | 6.65 | 6.65 | 6.32 | 6.39 | 6.39 | -0.93% | 10,729,278 |
| Jul 31, 2025 | 6.51 | 6.56 | 6.42 | 6.45 | 6.45 | -1.07% | 7,906,984 |
| Jul 30, 2025 | 6.65 | 6.72 | 6.48 | 6.52 | 6.52 | -3.69% | 12,251,143 |
| Jul 29, 2025 | 6.73 | 6.80 | 6.60 | 6.77 | 6.77 | 1.35% | 10,226,803 |
| Jul 28, 2025 | 6.77 | 6.77 | 6.50 | 6.68 | 6.68 | -2.05% | 11,291,337 |
| Jul 25, 2025 | 6.82 | 6.92 | 6.66 | 6.82 | 6.82 | -1.02% | 10,012,926 |
| Jul 24, 2025 | 6.90 | 7.06 | 6.76 | 6.89 | 6.89 | -1.15% | 11,159,060 |
| Jul 23, 2025 | 6.92 | 7.00 | 6.84 | 6.97 | 6.97 | -0.14% | 10,512,231 |
| Jul 22, 2025 | 6.77 | 7.04 | 6.70 | 6.98 | 6.98 | 4.02% | 14,416,592 |
| Jul 21, 2025 | 6.43 | 6.77 | 6.40 | 6.71 | 6.71 | 6.68% | 14,533,236 |
| Jul 18, 2025 | 6.51 | 6.52 | 6.26 | 6.29 | 6.29 | -2.02% | 10,367,684 |
| Jul 17, 2025 | 6.37 | 6.44 | 6.29 | 6.42 | 6.42 | -0.93% | 8,137,315 |
| Jul 16, 2025 | 6.64 | 6.64 | 6.36 | 6.48 | 6.48 | -1.97% | 9,347,904 |
| Jul 15, 2025 | 6.66 | 6.66 | 6.46 | 6.61 | 6.61 | 0.46% | 11,753,907 |
| Jul 14, 2025 | 6.88 | 6.97 | 6.55 | 6.58 | 6.58 | -4.78% | 14,926,279 |
| Jul 11, 2025 | 6.78 | 6.95 | 6.72 | 6.91 | 6.91 | 3.75% | 15,818,350 |
| Jul 10, 2025 | 6.59 | 6.70 | 6.49 | 6.66 | 6.66 | 1.68% | 13,588,653 |
| Jul 9, 2025 | 6.24 | 6.62 | 6.23 | 6.55 | 6.55 | 4.63% | 16,752,764 |
| Jul 8, 2025 | 6.75 | 6.80 | 6.24 | 6.26 | 6.26 | -7.67% | 14,947,453 |
| Jul 7, 2025 | 6.54 | 6.80 | 6.42 | 6.78 | 6.78 | 2.57% | 14,423,880 |
| Jul 3, 2025 | 6.55 | 6.67 | 6.51 | 6.61 | 6.61 | -0.30% | 8,507,245 |
| Jul 2, 2025 | 6.70 | 6.73 | 6.45 | 6.63 | 6.63 | -0.60% | 11,171,095 |
| Jul 1, 2025 | 6.72 | 6.83 | 6.61 | 6.67 | 6.67 | 1.99% | 8,658,850 |
| Jun 30, 2025 | 6.43 | 6.57 | 6.36 | 6.54 | 6.54 | 2.83% | 11,939,191 |
| 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 |