Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fortuna Mining Corp. Common Shares (NY:FSM)

8.890 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 9.030 9.260 8.780 8.890 29,113,748 -0.07(-0.78%)
Sep 30, 2025 8.450 9.130 8.360 8.960 35,471,456 +0.28(+3.23%)
Sep 29, 2025 8.890 8.920 8.630 8.680 32,476,470 +0.01(+0.12%)
Sep 26, 2025 8.600 8.770 8.520 8.670 22,429,188 +0.11(+1.29%)
Sep 25, 2025 8.430 8.565 8.360 8.560 26,021,376 +0.14(+1.66%)
Sep 24, 2025 8.530 8.740 8.370 8.420 26,037,508 -0.11(-1.29%)
Sep 23, 2025 8.570 8.830 8.465 8.530 25,962,430 +0.02(+0.24%)
Sep 22, 2025 8.430 8.570 8.245 8.510 24,837,844 +0.35(+4.29%)
Sep 19, 2025 7.960 8.240 7.935 8.160 31,715,728 +0.22(+2.77%)
Sep 18, 2025 7.850 8.040 7.830 7.940 20,162,284 +0.04(+0.51%)
Sep 17, 2025 7.800 8.150 7.766 7.900 22,275,212 -0.03(-0.38%)
Sep 16, 2025 8.200 8.200 7.915 7.930 16,882,448 -0.28(-3.41%)
Sep 15, 2025 8.360 8.540 8.200 8.210 21,004,276 -0.14(-1.68%)
Sep 12, 2025 8.580 8.640 8.270 8.350 22,474,700 -0.08(-0.95%)
Sep 11, 2025 7.840 8.430 7.800 8.430 22,079,056 +0.55(+6.98%)
Sep 10, 2025 7.800 8.020 7.700 7.880 23,074,620 +0.14(+1.81%)
Sep 09, 2025 7.820 7.880 7.630 7.740 20,147,114 -0.10(-1.28%)
Sep 08, 2025 7.850 7.970 7.604 7.840 21,218,162 +0.17(+2.22%)
Sep 05, 2025 7.810 7.810 7.590 7.670 16,802,256 +0.05(+0.66%)
Sep 04, 2025 7.620 7.786 7.550 7.620 13,311,178 -0.16(-2.06%)
Sep 03, 2025 7.900 8.069 7.650 7.780 16,982,850 +0.00(+0.00%)
Sep 02, 2025 8.000 8.040 7.570 7.780 23,013,812 +0.08(+1.04%)
Aug 29, 2025 7.460 7.745 7.455 7.700 20,032,220 +0.25(+3.36%)
Aug 28, 2025 7.590 7.640 7.394 7.450 14,141,045 -0.13(-1.72%)
Aug 27, 2025 7.440 7.590 7.320 7.580 11,372,611 +0.04(+0.53%)
Aug 26, 2025 7.480 7.660 7.480 7.540 13,995,950 +0.05(+0.67%)
Aug 25, 2025 7.550 7.585 7.440 7.490 12,072,510 -0.06(-0.79%)
Aug 22, 2025 7.280 7.670 7.253 7.550 13,048,553 +0.20(+2.72%)
Aug 21, 2025 7.090 7.430 7.060 7.350 9,501,673 +0.26(+3.67%)
Aug 20, 2025 7.010 7.090 6.930 7.090 12,000,388 +0.16(+2.31%)
Aug 19, 2025 7.110 7.230 6.890 6.930 11,078,496 -0.27(-3.75%)
Aug 18, 2025 7.330 7.365 7.040 7.200 10,869,891 -0.10(-1.37%)
Aug 15, 2025 7.300 7.480 7.175 7.300 15,342,891 +0.04(+0.55%)
Aug 14, 2025 7.130 7.410 7.120 7.260 14,654,315 +0.05(+0.69%)
Aug 13, 2025 7.080 7.350 7.063 7.210 17,455,324 +0.19(+2.71%)
Aug 12, 2025 6.780 7.050 6.720 7.020 11,039,170 +0.28(+4.15%)
Aug 11, 2025 6.430 6.770 6.350 6.740 13,494,854 +0.15(+2.28%)
Aug 08, 2025 6.330 6.690 6.330 6.590 11,465,857 +0.37(+5.95%)
Aug 07, 2025 6.810 6.830 6.170 6.220 19,267,336 -0.85(-12.02%)
Aug 06, 2025 6.940 7.100 6.895 7.070 11,756,499 +0.13(+1.87%)
Aug 05, 2025 6.670 6.960 6.635 6.940 8,827,127 +0.23(+3.43%)
Aug 04, 2025 6.510 6.710 6.480 6.710 8,371,903 +0.32(+5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.