Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
8.67
+0.11 (1.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.60 | 8.77 | 8.52 | 8.67 | 8.67 | 1.29% | 22,429,177 |
| Sep 25, 2025 | 8.43 | 8.57 | 8.36 | 8.56 | 8.56 | 1.66% | 26,021,579 |
| Sep 24, 2025 | 8.53 | 8.74 | 8.37 | 8.42 | 8.42 | -1.29% | 26,052,601 |
| Sep 23, 2025 | 8.57 | 8.83 | 8.47 | 8.53 | 8.53 | 0.24% | 25,962,456 |
| Sep 22, 2025 | 8.43 | 8.57 | 8.25 | 8.51 | 8.51 | 4.29% | 24,839,962 |
| Sep 19, 2025 | 7.96 | 8.24 | 7.94 | 8.16 | 8.16 | 2.77% | 31,715,720 |
| Sep 18, 2025 | 7.85 | 8.04 | 7.83 | 7.94 | 7.94 | 0.51% | 20,162,823 |
| Sep 17, 2025 | 7.80 | 8.15 | 7.77 | 7.90 | 7.90 | -0.38% | 22,275,435 |
| Sep 16, 2025 | 8.20 | 8.20 | 7.92 | 7.93 | 7.93 | -3.41% | 16,885,734 |
| Sep 15, 2025 | 8.36 | 8.54 | 8.20 | 8.21 | 8.21 | -1.68% | 21,009,341 |
| Sep 12, 2025 | 8.58 | 8.64 | 8.27 | 8.35 | 8.35 | -0.95% | 22,474,691 |
| Sep 11, 2025 | 7.84 | 8.43 | 7.80 | 8.43 | 8.43 | 6.98% | 22,081,085 |
| Sep 10, 2025 | 7.80 | 8.02 | 7.70 | 7.88 | 7.88 | 1.81% | 23,074,921 |
| Sep 9, 2025 | 7.82 | 7.88 | 7.63 | 7.74 | 7.74 | -1.28% | 20,149,092 |
| Sep 8, 2025 | 7.85 | 7.97 | 7.60 | 7.84 | 7.84 | 2.22% | 21,219,044 |
| Sep 5, 2025 | 7.81 | 7.81 | 7.59 | 7.67 | 7.67 | 0.66% | 16,802,250 |
| Sep 4, 2025 | 7.62 | 7.79 | 7.55 | 7.62 | 7.62 | -2.06% | 13,311,680 |
| Sep 3, 2025 | 7.90 | 8.07 | 7.65 | 7.78 | 7.78 | - | 16,276,888 |
| Sep 2, 2025 | 8.00 | 8.04 | 7.57 | 7.78 | 7.78 | 1.04% | 23,014,839 |
| Aug 29, 2025 | 7.46 | 7.75 | 7.46 | 7.70 | 7.70 | 3.36% | 20,032,213 |
| Aug 28, 2025 | 7.59 | 7.64 | 7.39 | 7.45 | 7.45 | -1.72% | 14,141,148 |
| Aug 27, 2025 | 7.44 | 7.59 | 7.32 | 7.58 | 7.58 | 0.53% | 11,372,614 |
| Aug 26, 2025 | 7.48 | 7.66 | 7.48 | 7.54 | 7.54 | 0.67% | 14,000,970 |
| Aug 25, 2025 | 7.55 | 7.59 | 7.44 | 7.49 | 7.49 | -0.79% | 12,072,520 |
| Aug 22, 2025 | 7.28 | 7.67 | 7.25 | 7.55 | 7.55 | 2.72% | 13,048,541 |
| Aug 21, 2025 | 7.09 | 7.43 | 7.06 | 7.35 | 7.35 | 3.67% | 9,501,769 |
| Aug 20, 2025 | 7.01 | 7.09 | 6.93 | 7.09 | 7.09 | 2.31% | 12,000,493 |
| Aug 19, 2025 | 7.11 | 7.23 | 6.89 | 6.93 | 6.93 | -3.75% | 11,081,301 |
| Aug 18, 2025 | 7.33 | 7.37 | 7.04 | 7.20 | 7.20 | -1.37% | 10,869,918 |
| Aug 15, 2025 | 7.30 | 7.48 | 7.18 | 7.30 | 7.30 | 0.55% | 15,342,886 |
| Aug 14, 2025 | 7.13 | 7.41 | 7.12 | 7.26 | 7.26 | 0.69% | 14,658,296 |
| 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 |