NYSE - Delayed Quote USD
Fortuna Mining Corp. (FSM)
6.97
-0.16
(-2.24%)
At close: June 9 at 4:00:02 PM EDT
7.04
+0.07
+(1.00%)
After hours: June 9 at 7:52:39 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 9, 2025 | 7.13 | 7.22 | 6.93 | 6.97 | 6.97 | 20,242,081 |
Jun 6, 2025 | 7.35 | 7.40 | 7.05 | 7.13 | 7.13 | 25,624,800 |
Jun 5, 2025 | 7.02 | 7.55 | 6.96 | 7.40 | 7.40 | 34,207,700 |
Jun 4, 2025 | 6.80 | 6.87 | 6.65 | 6.74 | 6.74 | 26,696,800 |
Jun 3, 2025 | 6.48 | 6.69 | 6.40 | 6.68 | 6.68 | 25,007,800 |
Jun 2, 2025 | 6.03 | 6.67 | 6.00 | 6.56 | 6.56 | 29,455,900 |
May 30, 2025 | 5.75 | 5.85 | 5.67 | 5.85 | 5.85 | 21,716,200 |
May 29, 2025 | 6.02 | 6.06 | 5.79 | 5.80 | 5.80 | 12,923,200 |
May 28, 2025 | 5.83 | 6.00 | 5.81 | 5.97 | 5.97 | 15,712,500 |
May 27, 2025 | 5.74 | 5.97 | 5.69 | 5.84 | 5.84 | 16,893,300 |
May 23, 2025 | 5.90 | 5.93 | 5.75 | 5.84 | 5.84 | 15,927,700 |
May 22, 2025 | 5.76 | 5.84 | 5.65 | 5.80 | 5.80 | 13,697,300 |
May 21, 2025 | 5.75 | 5.91 | 5.74 | 5.86 | 5.86 | 18,021,400 |
May 20, 2025 | 5.48 | 5.69 | 5.47 | 5.67 | 5.67 | 11,376,200 |
May 19, 2025 | 5.49 | 5.55 | 5.36 | 5.54 | 5.54 | 9,073,000 |
May 16, 2025 | 5.31 | 5.42 | 5.23 | 5.39 | 5.39 | 24,541,200 |
May 15, 2025 | 5.49 | 5.49 | 5.28 | 5.44 | 5.44 | 19,440,300 |
May 14, 2025 | 5.43 | 5.46 | 5.29 | 5.40 | 5.40 | 16,440,300 |
May 13, 2025 | 5.62 | 5.67 | 5.35 | 5.54 | 5.54 | 19,273,700 |
May 12, 2025 | 5.49 | 5.62 | 5.36 | 5.55 | 5.55 | 14,433,800 |
May 9, 2025 | 5.47 | 5.72 | 5.33 | 5.69 | 5.69 | 20,035,600 |
May 8, 2025 | 6.08 | 6.11 | 5.35 | 5.36 | 5.36 | 19,913,300 |
May 7, 2025 | 6.07 | 6.24 | 6.01 | 6.16 | 6.16 | 16,553,300 |
May 6, 2025 | 6.16 | 6.26 | 6.00 | 6.26 | 6.26 | 14,402,800 |
May 5, 2025 | 6.10 | 6.12 | 5.91 | 6.04 | 6.04 | 9,851,000 |
May 2, 2025 | 6.02 | 6.06 | 5.82 | 5.93 | 5.93 | 12,614,300 |
May 1, 2025 | 6.06 | 6.12 | 5.89 | 5.95 | 5.95 | 14,865,700 |
Apr 30, 2025 | 6.01 | 6.25 | 6.00 | 6.25 | 6.25 | 17,891,700 |
Apr 29, 2025 | 6.17 | 6.18 | 6.04 | 6.07 | 6.07 | 9,446,200 |
Apr 28, 2025 | 6.07 | 6.18 | 5.97 | 6.17 | 6.17 | 11,854,500 |
Apr 25, 2025 | 5.95 | 6.10 | 5.89 | 6.06 | 6.06 | 8,549,600 |
Apr 24, 2025 | 6.19 | 6.23 | 6.04 | 6.13 | 6.13 | 11,021,200 |
Apr 23, 2025 | 5.93 | 6.25 | 5.81 | 6.09 | 6.09 | 14,848,900 |
Apr 22, 2025 | 6.34 | 6.42 | 6.00 | 6.16 | 6.16 | 16,927,900 |
Apr 21, 2025 | 6.78 | 6.78 | 6.17 | 6.31 | 6.31 | 18,399,000 |
Apr 17, 2025 | 6.37 | 6.53 | 6.11 | 6.37 | 6.37 | 11,380,900 |
Apr 16, 2025 | 6.67 | 6.76 | 6.25 | 6.50 | 6.50 | 17,707,800 |
Apr 15, 2025 | 6.58 | 6.76 | 6.34 | 6.46 | 6.46 | 14,373,600 |
Apr 14, 2025 | 6.37 | 6.58 | 6.28 | 6.54 | 6.54 | 14,144,200 |
Apr 11, 2025 | 6.50 | 6.61 | 6.36 | 6.48 | 6.48 | 16,874,900 |
Apr 10, 2025 | 5.76 | 6.34 | 5.75 | 6.23 | 6.23 | 19,281,600 |
Apr 9, 2025 | 5.46 | 5.86 | 5.32 | 5.75 | 5.75 | 17,241,300 |
Apr 8, 2025 | 5.62 | 5.69 | 5.13 | 5.19 | 5.19 | 12,601,700 |
Apr 7, 2025 | 5.15 | 5.79 | 5.13 | 5.38 | 5.38 | 10,974,100 |
Apr 4, 2025 | 5.63 | 5.75 | 5.22 | 5.37 | 5.37 | 12,695,000 |
Apr 3, 2025 | 5.83 | 6.23 | 5.77 | 6.09 | 6.09 | 25,277,100 |
Apr 2, 2025 | 6.09 | 6.27 | 6.01 | 6.24 | 6.24 | 15,793,400 |
Apr 1, 2025 | 6.09 | 6.15 | 5.92 | 6.13 | 6.13 | 20,187,300 |
Mar 31, 2025 | 6.12 | 6.14 | 5.81 | 6.10 | 6.10 | 17,082,100 |
Mar 28, 2025 | 6.35 | 6.42 | 6.08 | 6.12 | 6.12 | 16,772,500 |
Mar 27, 2025 | 6.16 | 6.50 | 6.07 | 6.24 | 6.24 | 15,778,600 |
Mar 26, 2025 | 6.14 | 6.25 | 5.80 | 6.10 | 6.10 | 14,709,400 |
Mar 25, 2025 | 6.06 | 6.28 | 6.06 | 6.11 | 6.11 | 12,148,300 |
Mar 24, 2025 | 5.89 | 6.00 | 5.67 | 5.94 | 5.94 | 12,015,400 |
Mar 21, 2025 | 5.96 | 5.99 | 5.83 | 5.86 | 5.86 | 11,525,400 |
Mar 20, 2025 | 5.87 | 6.13 | 5.81 | 6.08 | 6.08 | 16,342,100 |
Mar 19, 2025 | 5.92 | 6.03 | 5.83 | 6.00 | 6.00 | 15,048,900 |
Mar 18, 2025 | 5.88 | 6.06 | 5.78 | 5.95 | 5.95 | 19,375,900 |
Mar 17, 2025 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 13,962,000 |
Mar 14, 2025 | 5.50 | 5.67 | 5.39 | 5.66 | 5.66 | 16,037,100 |
Mar 13, 2025 | 5.29 | 5.48 | 5.23 | 5.42 | 5.42 | 21,364,100 |
Mar 12, 2025 | 5.04 | 5.39 | 5.02 | 5.34 | 5.34 | 16,274,200 |
Mar 11, 2025 | 4.85 | 5.13 | 4.81 | 5.08 | 5.08 | 17,402,600 |
Mar 10, 2025 | 4.83 | 4.87 | 4.65 | 4.74 | 4.74 | 15,452,600 |
Mar 7, 2025 | 4.58 | 5.04 | 4.58 | 4.91 | 4.91 | 23,596,300 |
Mar 6, 2025 | 4.35 | 4.74 | 4.29 | 4.63 | 4.63 | 21,008,500 |
Mar 5, 2025 | 4.31 | 4.49 | 4.29 | 4.45 | 4.45 | 19,395,500 |
Mar 4, 2025 | 4.34 | 4.39 | 4.13 | 4.28 | 4.28 | 15,688,600 |
Mar 3, 2025 | 4.48 | 4.52 | 4.26 | 4.29 | 4.29 | 14,078,000 |
Feb 28, 2025 | 4.24 | 4.35 | 4.20 | 4.32 | 4.32 | 15,045,000 |
Feb 27, 2025 | 4.55 | 4.61 | 4.29 | 4.33 | 4.33 | 13,233,400 |
Feb 26, 2025 | 4.34 | 4.66 | 4.34 | 4.62 | 4.62 | 23,275,500 |
Feb 25, 2025 | 4.40 | 4.44 | 4.27 | 4.37 | 4.37 | 22,791,300 |
Feb 24, 2025 | 4.46 | 4.49 | 4.30 | 4.46 | 4.46 | 21,800,300 |
Feb 21, 2025 | 4.77 | 4.78 | 4.41 | 4.42 | 4.42 | 13,528,200 |
Feb 20, 2025 | 4.58 | 4.87 | 4.58 | 4.83 | 4.83 | 15,173,700 |
Feb 19, 2025 | 4.73 | 4.75 | 4.55 | 4.61 | 4.61 | 18,738,300 |
Feb 18, 2025 | 5.18 | 5.25 | 4.66 | 4.73 | 4.73 | 17,945,400 |
Feb 14, 2025 | 5.41 | 5.50 | 5.11 | 5.15 | 5.15 | 15,473,000 |
Feb 13, 2025 | 5.37 | 5.40 | 5.25 | 5.38 | 5.38 | 12,163,200 |
Feb 12, 2025 | 5.25 | 5.45 | 5.22 | 5.36 | 5.36 | 13,531,800 |
Feb 11, 2025 | 5.31 | 5.38 | 5.25 | 5.25 | 5.25 | 10,202,500 |
Feb 10, 2025 | 5.32 | 5.40 | 5.27 | 5.39 | 5.39 | 14,272,900 |
Feb 7, 2025 | 5.39 | 5.43 | 5.16 | 5.16 | 5.16 | 15,044,900 |
Feb 6, 2025 | 5.30 | 5.32 | 5.18 | 5.32 | 5.32 | 10,993,400 |
Feb 5, 2025 | 5.26 | 5.43 | 5.21 | 5.29 | 5.29 | 15,741,300 |
Feb 4, 2025 | 5.25 | 5.28 | 5.14 | 5.21 | 5.21 | 17,603,800 |
Feb 3, 2025 | 5.07 | 5.30 | 5.05 | 5.15 | 5.15 | 16,328,000 |
Jan 31, 2025 | 5.05 | 5.11 | 4.93 | 5.07 | 5.07 | 20,270,200 |
Jan 30, 2025 | 4.81 | 5.12 | 4.80 | 5.05 | 5.05 | 17,492,700 |
Jan 29, 2025 | 4.52 | 4.68 | 4.51 | 4.67 | 4.67 | 16,609,900 |
Jan 28, 2025 | 4.36 | 4.56 | 4.30 | 4.51 | 4.51 | 15,131,000 |
Jan 27, 2025 | 4.34 | 4.44 | 4.26 | 4.32 | 4.32 | 11,679,900 |
Jan 24, 2025 | 4.52 | 4.61 | 4.42 | 4.47 | 4.47 | 10,915,900 |
Jan 23, 2025 | 4.25 | 4.45 | 4.25 | 4.44 | 4.44 | 10,114,100 |
Jan 22, 2025 | 4.35 | 4.45 | 4.24 | 4.33 | 4.33 | 13,006,100 |
Jan 21, 2025 | 4.29 | 4.43 | 4.29 | 4.30 | 4.30 | 11,443,200 |
Jan 17, 2025 | 4.28 | 4.33 | 4.20 | 4.25 | 4.25 | 7,883,100 |
Jan 16, 2025 | 4.52 | 4.55 | 4.29 | 4.30 | 4.30 | 9,989,200 |
Jan 15, 2025 | 4.65 | 4.70 | 4.37 | 4.47 | 4.47 | 14,102,500 |
Jan 14, 2025 | 4.30 | 4.61 | 4.27 | 4.56 | 4.56 | 9,584,600 |
Jan 13, 2025 | 4.28 | 4.30 | 4.19 | 4.24 | 4.24 | 8,418,900 |
Jan 10, 2025 | 4.62 | 4.64 | 4.37 | 4.39 | 4.39 | 11,081,600 |
Jan 8, 2025 | 4.51 | 4.53 | 4.41 | 4.51 | 4.51 | 9,017,700 |
Jan 7, 2025 | 4.51 | 4.62 | 4.44 | 4.48 | 4.48 | 8,444,600 |
Jan 6, 2025 | 4.54 | 4.59 | 4.38 | 4.41 | 4.41 | 12,345,100 |
Jan 3, 2025 | 4.59 | 4.62 | 4.47 | 4.49 | 4.49 | 9,176,300 |
Jan 2, 2025 | 4.38 | 4.61 | 4.36 | 4.58 | 4.58 | 10,314,200 |
Dec 31, 2024 | 4.20 | 4.32 | 4.19 | 4.29 | 4.29 | 9,634,000 |
Dec 30, 2024 | 4.25 | 4.33 | 4.15 | 4.21 | 4.21 | 11,148,800 |
Dec 27, 2024 | 4.35 | 4.36 | 4.26 | 4.32 | 4.32 | 8,064,600 |
Dec 26, 2024 | 4.36 | 4.50 | 4.36 | 4.41 | 4.41 | 5,570,200 |
Dec 24, 2024 | 4.35 | 4.38 | 4.31 | 4.36 | 4.36 | 4,333,900 |
Dec 23, 2024 | 4.30 | 4.40 | 4.27 | 4.35 | 4.35 | 8,143,200 |
Dec 20, 2024 | 4.34 | 4.45 | 4.31 | 4.32 | 4.32 | 12,923,500 |
Dec 19, 2024 | 4.36 | 4.45 | 4.30 | 4.32 | 4.32 | 9,062,600 |
Dec 18, 2024 | 4.59 | 4.61 | 4.32 | 4.33 | 4.33 | 12,887,300 |
Dec 17, 2024 | 4.55 | 4.62 | 4.51 | 4.60 | 4.60 | 5,993,900 |
Dec 16, 2024 | 4.74 | 4.75 | 4.60 | 4.64 | 4.64 | 7,215,000 |
Dec 13, 2024 | 4.88 | 4.90 | 4.68 | 4.71 | 4.71 | 7,552,400 |
Dec 12, 2024 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | 10,225,900 |
Dec 11, 2024 | 5.00 | 5.17 | 4.96 | 5.11 | 5.11 | 9,168,000 |
Dec 10, 2024 | 5.11 | 5.17 | 4.96 | 4.97 | 4.97 | 12,647,100 |
Dec 9, 2024 | 4.96 | 5.34 | 4.95 | 5.06 | 5.06 | 15,291,300 |
Dec 6, 2024 | 4.85 | 4.88 | 4.66 | 4.72 | 4.72 | 9,831,100 |
Dec 5, 2024 | 4.93 | 4.97 | 4.80 | 4.90 | 4.90 | 10,361,900 |
Dec 4, 2024 | 4.94 | 5.05 | 4.91 | 4.94 | 4.94 | 8,853,400 |
Dec 3, 2024 | 4.62 | 5.03 | 4.62 | 4.97 | 4.97 | 10,470,200 |
Dec 2, 2024 | 4.72 | 4.78 | 4.54 | 4.54 | 4.54 | 8,317,900 |
Nov 29, 2024 | 4.84 | 4.92 | 4.77 | 4.78 | 4.78 | 3,520,300 |
Nov 27, 2024 | 4.90 | 4.92 | 4.77 | 4.81 | 4.81 | 6,030,200 |
Nov 26, 2024 | 4.85 | 4.90 | 4.76 | 4.84 | 4.84 | 6,671,800 |
Nov 25, 2024 | 4.72 | 4.89 | 4.70 | 4.82 | 4.82 | 7,834,700 |
Nov 22, 2024 | 5.02 | 5.04 | 4.90 | 4.97 | 4.97 | 8,412,500 |
Nov 21, 2024 | 4.90 | 5.02 | 4.84 | 5.00 | 5.00 | 7,060,300 |
Nov 20, 2024 | 4.76 | 4.90 | 4.72 | 4.85 | 4.85 | 6,805,900 |
Nov 19, 2024 | 4.87 | 4.91 | 4.73 | 4.83 | 4.83 | 6,646,400 |
Nov 18, 2024 | 4.89 | 4.97 | 4.82 | 4.86 | 4.86 | 9,520,600 |
Nov 15, 2024 | 4.73 | 4.81 | 4.65 | 4.68 | 4.68 | 11,359,700 |
Nov 14, 2024 | 4.49 | 4.78 | 4.47 | 4.70 | 4.70 | 9,700,100 |
Nov 13, 2024 | 4.67 | 4.71 | 4.52 | 4.54 | 4.54 | 6,592,700 |
Nov 12, 2024 | 4.43 | 4.62 | 4.43 | 4.59 | 4.59 | 6,571,300 |
Nov 11, 2024 | 4.57 | 4.68 | 4.38 | 4.50 | 4.50 | 8,872,500 |
Nov 8, 2024 | 4.75 | 4.84 | 4.67 | 4.78 | 4.78 | 7,383,800 |
Nov 7, 2024 | 4.93 | 4.93 | 4.68 | 4.79 | 4.79 | 7,443,500 |
Nov 6, 2024 | 4.50 | 4.74 | 4.45 | 4.68 | 4.68 | 7,351,900 |
Nov 5, 2024 | 4.84 | 4.93 | 4.75 | 4.76 | 4.76 | 4,664,400 |
Nov 4, 2024 | 4.87 | 4.95 | 4.78 | 4.80 | 4.80 | 5,309,700 |
Nov 1, 2024 | 5.03 | 5.08 | 4.90 | 4.90 | 4.90 | 7,231,900 |
Oct 31, 2024 | 5.00 | 5.04 | 4.84 | 4.97 | 4.97 | 7,296,500 |
Oct 30, 2024 | 5.25 | 5.26 | 5.00 | 5.11 | 5.11 | 6,622,000 |
Oct 29, 2024 | 5.17 | 5.29 | 5.12 | 5.28 | 5.28 | 7,071,000 |
Oct 28, 2024 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | 5,120,500 |
Oct 25, 2024 | 5.18 | 5.24 | 5.03 | 5.08 | 5.08 | 8,261,900 |
Oct 24, 2024 | 5.36 | 5.39 | 5.10 | 5.20 | 5.20 | 8,007,400 |
Oct 23, 2024 | 5.31 | 5.39 | 5.19 | 5.29 | 5.29 | 8,361,900 |
Oct 22, 2024 | 5.38 | 5.52 | 5.35 | 5.46 | 5.46 | 7,796,300 |
Oct 21, 2024 | 5.35 | 5.41 | 5.14 | 5.28 | 5.28 | 10,554,200 |
Oct 18, 2024 | 4.75 | 5.20 | 4.74 | 5.15 | 5.15 | 9,671,400 |
Oct 17, 2024 | 4.67 | 4.70 | 4.57 | 4.66 | 4.66 | 5,124,800 |
Oct 16, 2024 | 4.75 | 4.83 | 4.62 | 4.64 | 4.64 | 7,142,400 |
Oct 15, 2024 | 4.67 | 4.74 | 4.58 | 4.67 | 4.67 | 4,697,000 |
Oct 14, 2024 | 4.74 | 4.77 | 4.61 | 4.69 | 4.69 | 3,023,600 |
Oct 11, 2024 | 4.72 | 4.89 | 4.72 | 4.75 | 4.75 | 6,451,600 |
Oct 10, 2024 | 4.56 | 4.72 | 4.46 | 4.70 | 4.70 | 9,063,900 |
Oct 9, 2024 | 4.46 | 4.50 | 4.40 | 4.50 | 4.50 | 6,116,200 |
Oct 8, 2024 | 4.43 | 4.51 | 4.37 | 4.50 | 4.50 | 5,214,600 |
Oct 7, 2024 | 4.64 | 4.68 | 4.37 | 4.45 | 4.45 | 14,469,100 |
Oct 4, 2024 | 4.82 | 5.10 | 4.78 | 4.88 | 4.88 | 9,447,800 |
Oct 3, 2024 | 4.70 | 4.87 | 4.68 | 4.83 | 4.83 | 6,214,300 |
Oct 2, 2024 | 4.77 | 4.93 | 4.77 | 4.82 | 4.82 | 6,192,900 |
Oct 1, 2024 | 4.71 | 4.80 | 4.64 | 4.78 | 4.78 | 8,480,400 |
Sep 30, 2024 | 4.63 | 4.74 | 4.58 | 4.63 | 4.63 | 6,699,400 |
Sep 27, 2024 | 5.10 | 5.10 | 4.77 | 4.81 | 4.81 | 8,745,700 |
Sep 26, 2024 | 5.08 | 5.15 | 4.99 | 5.07 | 5.07 | 9,005,700 |
Sep 25, 2024 | 4.96 | 5.10 | 4.92 | 5.00 | 5.00 | 7,166,600 |
Sep 24, 2024 | 4.74 | 5.02 | 4.70 | 4.98 | 4.98 | 10,539,500 |
Sep 23, 2024 | 4.92 | 4.95 | 4.67 | 4.68 | 4.68 | 6,764,000 |
Sep 20, 2024 | 4.91 | 4.97 | 4.84 | 4.91 | 4.91 | 15,342,400 |
Sep 19, 2024 | 5.00 | 5.01 | 4.82 | 4.85 | 4.85 | 6,989,200 |
Sep 18, 2024 | 4.98 | 5.15 | 4.79 | 4.80 | 4.80 | 7,912,100 |
Sep 17, 2024 | 4.95 | 5.10 | 4.93 | 4.97 | 4.97 | 7,161,400 |
Sep 16, 2024 | 4.96 | 5.03 | 4.93 | 4.99 | 4.99 | 7,711,000 |
Sep 13, 2024 | 4.85 | 4.94 | 4.78 | 4.94 | 4.94 | 7,432,500 |
Sep 12, 2024 | 4.42 | 4.77 | 4.41 | 4.72 | 4.72 | 9,530,300 |
Sep 11, 2024 | 4.25 | 4.39 | 4.21 | 4.35 | 4.35 | 5,574,000 |
Sep 10, 2024 | 4.20 | 4.28 | 4.15 | 4.28 | 4.28 | 5,104,900 |
Sep 9, 2024 | 4.15 | 4.27 | 4.15 | 4.20 | 4.20 | 4,496,000 |
Sep 6, 2024 | 4.31 | 4.31 | 4.13 | 4.16 | 4.16 | 6,615,400 |
Sep 5, 2024 | 4.34 | 4.40 | 4.28 | 4.30 | 4.30 | 3,824,900 |
Sep 4, 2024 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | 5,583,400 |
Sep 3, 2024 | 4.52 | 4.53 | 4.20 | 4.24 | 4.24 | 6,236,700 |
Aug 30, 2024 | 4.62 | 4.64 | 4.52 | 4.59 | 4.59 | 4,316,400 |
Aug 29, 2024 | 4.62 | 4.69 | 4.60 | 4.63 | 4.63 | 3,741,800 |
Aug 28, 2024 | 4.68 | 4.69 | 4.54 | 4.60 | 4.60 | 4,260,900 |
Aug 27, 2024 | 4.77 | 4.80 | 4.70 | 4.78 | 4.78 | 3,614,500 |
Aug 26, 2024 | 4.91 | 4.92 | 4.75 | 4.81 | 4.81 | 4,216,600 |
Aug 23, 2024 | 4.88 | 4.95 | 4.78 | 4.85 | 4.85 | 5,123,300 |
Aug 22, 2024 | 4.88 | 4.91 | 4.75 | 4.80 | 4.80 | 6,098,000 |
Aug 21, 2024 | 4.84 | 4.99 | 4.80 | 4.93 | 4.93 | 5,818,000 |
Aug 20, 2024 | 4.90 | 4.99 | 4.78 | 4.87 | 4.87 | 7,677,900 |
Aug 19, 2024 | 4.57 | 4.83 | 4.57 | 4.79 | 4.79 | 6,215,400 |
Aug 16, 2024 | 4.55 | 4.63 | 4.50 | 4.58 | 4.58 | 4,110,700 |
Aug 15, 2024 | 4.49 | 4.53 | 4.38 | 4.50 | 4.50 | 5,277,900 |
Aug 14, 2024 | 4.46 | 4.50 | 4.34 | 4.42 | 4.42 | 4,023,300 |
Aug 13, 2024 | 4.38 | 4.53 | 4.36 | 4.46 | 4.46 | 4,999,700 |
Aug 12, 2024 | 4.39 | 4.43 | 4.24 | 4.39 | 4.39 | 6,289,100 |
Aug 9, 2024 | 4.18 | 4.35 | 4.12 | 4.34 | 4.34 | 5,474,400 |
Aug 8, 2024 | 4.29 | 4.32 | 4.10 | 4.14 | 4.14 | 6,506,900 |
Aug 7, 2024 | 4.37 | 4.40 | 4.13 | 4.16 | 4.16 | 4,389,000 |
Aug 6, 2024 | 4.16 | 4.33 | 4.11 | 4.28 | 4.28 | 4,169,700 |
Aug 5, 2024 | 3.98 | 4.19 | 3.86 | 4.17 | 4.17 | 5,466,600 |
Aug 2, 2024 | 4.66 | 4.71 | 4.35 | 4.40 | 4.40 | 5,116,300 |
Aug 1, 2024 | 4.86 | 4.87 | 4.55 | 4.62 | 4.62 | 4,090,400 |
Jul 31, 2024 | 4.76 | 4.88 | 4.72 | 4.83 | 4.83 | 4,435,600 |
Jul 30, 2024 | 4.70 | 4.76 | 4.62 | 4.68 | 4.68 | 3,300,700 |
Jul 29, 2024 | 4.68 | 4.72 | 4.56 | 4.65 | 4.65 | 3,890,500 |
Jul 26, 2024 | 4.72 | 4.76 | 4.59 | 4.66 | 4.66 | 3,857,400 |
Jul 25, 2024 | 4.68 | 4.74 | 4.60 | 4.64 | 4.64 | 6,929,200 |
Jul 24, 2024 | 5.11 | 5.14 | 4.88 | 4.90 | 4.90 | 5,404,700 |
Jul 23, 2024 | 5.03 | 5.09 | 5.00 | 5.07 | 5.07 | 2,640,800 |
Jul 22, 2024 | 5.00 | 5.07 | 4.91 | 5.04 | 5.04 | 3,287,400 |
Jul 19, 2024 | 4.85 | 5.09 | 4.85 | 5.02 | 5.02 | 2,961,800 |
Jul 18, 2024 | 5.24 | 5.24 | 5.00 | 5.04 | 5.04 | 3,591,100 |
Jul 17, 2024 | 5.41 | 5.43 | 5.16 | 5.20 | 5.20 | 4,587,200 |
Jul 16, 2024 | 5.32 | 5.46 | 5.23 | 5.43 | 5.43 | 4,901,400 |
Jul 15, 2024 | 5.33 | 5.37 | 5.23 | 5.27 | 5.27 | 5,245,300 |
Jul 12, 2024 | 5.27 | 5.42 | 5.25 | 5.33 | 5.33 | 5,240,800 |
Jul 11, 2024 | 5.45 | 5.47 | 5.22 | 5.40 | 5.40 | 7,339,200 |
Jul 10, 2024 | 5.00 | 5.29 | 4.99 | 5.28 | 5.28 | 7,240,900 |
Jul 9, 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | 4,170,500 |
Jul 8, 2024 | 4.96 | 5.07 | 4.92 | 5.03 | 5.03 | 5,868,600 |
Jul 5, 2024 | 5.10 | 5.24 | 5.02 | 5.02 | 5.02 | 8,621,700 |
Jul 3, 2024 | 5.04 | 5.16 | 5.04 | 5.05 | 5.05 | 5,996,700 |
Jul 2, 2024 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 5,660,800 |
Jul 1, 2024 | 4.94 | 4.96 | 4.81 | 4.84 | 4.84 | 2,197,200 |
Jun 28, 2024 | 4.93 | 4.98 | 4.82 | 4.89 | 4.89 | 3,727,200 |
Jun 27, 2024 | 4.97 | 5.00 | 4.85 | 4.88 | 4.88 | 2,542,300 |
Jun 26, 2024 | 4.87 | 4.96 | 4.82 | 4.88 | 4.88 | 3,094,800 |
Jun 25, 2024 | 4.91 | 4.98 | 4.89 | 4.91 | 4.91 | 3,814,700 |
Jun 24, 2024 | 5.07 | 5.11 | 4.93 | 4.93 | 4.93 | 4,816,600 |
Jun 21, 2024 | 5.06 | 5.10 | 4.98 | 5.04 | 5.04 | 7,692,800 |
Jun 20, 2024 | 5.08 | 5.16 | 5.03 | 5.09 | 5.09 | 7,365,900 |
Jun 18, 2024 | 4.86 | 5.01 | 4.82 | 4.99 | 4.99 | 5,698,200 |
Jun 17, 2024 | 4.86 | 4.94 | 4.82 | 4.87 | 4.87 | 5,320,700 |
Jun 14, 2024 | 4.99 | 4.99 | 4.86 | 4.89 | 4.89 | 6,603,600 |
Jun 13, 2024 | 4.99 | 5.03 | 4.80 | 4.88 | 4.88 | 8,749,700 |
Jun 12, 2024 | 5.12 | 5.18 | 4.99 | 5.01 | 5.01 | 6,992,400 |
Jun 11, 2024 | 5.00 | 5.10 | 4.94 | 4.96 | 4.96 | 5,870,300 |
Jun 10, 2024 | 5.04 | 5.10 | 4.92 | 5.07 | 5.07 | 7,541,500 |
Related Tickers
CDE Coeur Mining, Inc.
9.32
-0.53%
PAAS Pan American Silver Corp.
29.21
+1.95%
IAG IAMGOLD Corporation
7.43
-0.13%
EQX Equinox Gold Corp.
6.93
-0.14%
BTG B2Gold Corp.
3.7000
+0.82%
SAND Sandstorm Gold Ltd.
9.12
-0.76%
KGC Kinross Gold Corporation
15.08
-0.07%
HMY Harmony Gold Mining Company Limited
14.92
+2.47%
GFI Gold Fields Limited
24.66
+0.08%
WPM Wheaton Precious Metals Corp.
89.13
+0.48%