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 Adj Close Volume
Jun 9, 20257.137.226.936.976.9720,242,081
Jun 6, 20257.357.407.057.137.1325,624,800
Jun 5, 20257.027.556.967.407.4034,207,700
Jun 4, 20256.806.876.656.746.7426,696,800
Jun 3, 20256.486.696.406.686.6825,007,800
Jun 2, 20256.036.676.006.566.5629,455,900
May 30, 20255.755.855.675.855.8521,716,200
May 29, 20256.026.065.795.805.8012,923,200
May 28, 20255.836.005.815.975.9715,712,500
May 27, 20255.745.975.695.845.8416,893,300
May 23, 20255.905.935.755.845.8415,927,700
May 22, 20255.765.845.655.805.8013,697,300
May 21, 20255.755.915.745.865.8618,021,400
May 20, 20255.485.695.475.675.6711,376,200
May 19, 20255.495.555.365.545.549,073,000
May 16, 20255.315.425.235.395.3924,541,200
May 15, 20255.495.495.285.445.4419,440,300
May 14, 20255.435.465.295.405.4016,440,300
May 13, 20255.625.675.355.545.5419,273,700
May 12, 20255.495.625.365.555.5514,433,800
May 9, 20255.475.725.335.695.6920,035,600
May 8, 20256.086.115.355.365.3619,913,300
May 7, 20256.076.246.016.166.1616,553,300
May 6, 20256.166.266.006.266.2614,402,800
May 5, 20256.106.125.916.046.049,851,000
May 2, 20256.026.065.825.935.9312,614,300
May 1, 20256.066.125.895.955.9514,865,700
Apr 30, 20256.016.256.006.256.2517,891,700
Apr 29, 20256.176.186.046.076.079,446,200
Apr 28, 20256.076.185.976.176.1711,854,500
Apr 25, 20255.956.105.896.066.068,549,600
Apr 24, 20256.196.236.046.136.1311,021,200
Apr 23, 20255.936.255.816.096.0914,848,900
Apr 22, 20256.346.426.006.166.1616,927,900
Apr 21, 20256.786.786.176.316.3118,399,000
Apr 17, 20256.376.536.116.376.3711,380,900
Apr 16, 20256.676.766.256.506.5017,707,800
Apr 15, 20256.586.766.346.466.4614,373,600
Apr 14, 20256.376.586.286.546.5414,144,200
Apr 11, 20256.506.616.366.486.4816,874,900
Apr 10, 20255.766.345.756.236.2319,281,600
Apr 9, 20255.465.865.325.755.7517,241,300
Apr 8, 20255.625.695.135.195.1912,601,700
Apr 7, 20255.155.795.135.385.3810,974,100
Apr 4, 20255.635.755.225.375.3712,695,000
Apr 3, 20255.836.235.776.096.0925,277,100
Apr 2, 20256.096.276.016.246.2415,793,400
Apr 1, 20256.096.155.926.136.1320,187,300
Mar 31, 20256.126.145.816.106.1017,082,100
Mar 28, 20256.356.426.086.126.1216,772,500
Mar 27, 20256.166.506.076.246.2415,778,600
Mar 26, 20256.146.255.806.106.1014,709,400
Mar 25, 20256.066.286.066.116.1112,148,300
Mar 24, 20255.896.005.675.945.9412,015,400
Mar 21, 20255.965.995.835.865.8611,525,400
Mar 20, 20255.876.135.816.086.0816,342,100
Mar 19, 20255.926.035.836.006.0015,048,900
Mar 18, 20255.886.065.785.955.9519,375,900
Mar 17, 20255.665.755.635.755.7513,962,000
Mar 14, 20255.505.675.395.665.6616,037,100
Mar 13, 20255.295.485.235.425.4221,364,100
Mar 12, 20255.045.395.025.345.3416,274,200
Mar 11, 20254.855.134.815.085.0817,402,600
Mar 10, 20254.834.874.654.744.7415,452,600
Mar 7, 20254.585.044.584.914.9123,596,300
Mar 6, 20254.354.744.294.634.6321,008,500
Mar 5, 20254.314.494.294.454.4519,395,500
Mar 4, 20254.344.394.134.284.2815,688,600
Mar 3, 20254.484.524.264.294.2914,078,000
Feb 28, 20254.244.354.204.324.3215,045,000
Feb 27, 20254.554.614.294.334.3313,233,400
Feb 26, 20254.344.664.344.624.6223,275,500
Feb 25, 20254.404.444.274.374.3722,791,300
Feb 24, 20254.464.494.304.464.4621,800,300
Feb 21, 20254.774.784.414.424.4213,528,200
Feb 20, 20254.584.874.584.834.8315,173,700
Feb 19, 20254.734.754.554.614.6118,738,300
Feb 18, 20255.185.254.664.734.7317,945,400
Feb 14, 20255.415.505.115.155.1515,473,000
Feb 13, 20255.375.405.255.385.3812,163,200
Feb 12, 20255.255.455.225.365.3613,531,800
Feb 11, 20255.315.385.255.255.2510,202,500
Feb 10, 20255.325.405.275.395.3914,272,900
Feb 7, 20255.395.435.165.165.1615,044,900
Feb 6, 20255.305.325.185.325.3210,993,400
Feb 5, 20255.265.435.215.295.2915,741,300
Feb 4, 20255.255.285.145.215.2117,603,800
Feb 3, 20255.075.305.055.155.1516,328,000
Jan 31, 20255.055.114.935.075.0720,270,200
Jan 30, 20254.815.124.805.055.0517,492,700
Jan 29, 20254.524.684.514.674.6716,609,900
Jan 28, 20254.364.564.304.514.5115,131,000
Jan 27, 20254.344.444.264.324.3211,679,900
Jan 24, 20254.524.614.424.474.4710,915,900
Jan 23, 20254.254.454.254.444.4410,114,100
Jan 22, 20254.354.454.244.334.3313,006,100
Jan 21, 20254.294.434.294.304.3011,443,200
Jan 17, 20254.284.334.204.254.257,883,100
Jan 16, 20254.524.554.294.304.309,989,200
Jan 15, 20254.654.704.374.474.4714,102,500
Jan 14, 20254.304.614.274.564.569,584,600
Jan 13, 20254.284.304.194.244.248,418,900
Jan 10, 20254.624.644.374.394.3911,081,600
Jan 8, 20254.514.534.414.514.519,017,700
Jan 7, 20254.514.624.444.484.488,444,600
Jan 6, 20254.544.594.384.414.4112,345,100
Jan 3, 20254.594.624.474.494.499,176,300
Jan 2, 20254.384.614.364.584.5810,314,200
Dec 31, 20244.204.324.194.294.299,634,000
Dec 30, 20244.254.334.154.214.2111,148,800
Dec 27, 20244.354.364.264.324.328,064,600
Dec 26, 20244.364.504.364.414.415,570,200
Dec 24, 20244.354.384.314.364.364,333,900
Dec 23, 20244.304.404.274.354.358,143,200
Dec 20, 20244.344.454.314.324.3212,923,500
Dec 19, 20244.364.454.304.324.329,062,600
Dec 18, 20244.594.614.324.334.3312,887,300
Dec 17, 20244.554.624.514.604.605,993,900
Dec 16, 20244.744.754.604.644.647,215,000
Dec 13, 20244.884.904.684.714.717,552,400
Dec 12, 20245.005.004.884.904.9010,225,900
Dec 11, 20245.005.174.965.115.119,168,000
Dec 10, 20245.115.174.964.974.9712,647,100
Dec 9, 20244.965.344.955.065.0615,291,300
Dec 6, 20244.854.884.664.724.729,831,100
Dec 5, 20244.934.974.804.904.9010,361,900
Dec 4, 20244.945.054.914.944.948,853,400
Dec 3, 20244.625.034.624.974.9710,470,200
Dec 2, 20244.724.784.544.544.548,317,900
Nov 29, 20244.844.924.774.784.783,520,300
Nov 27, 20244.904.924.774.814.816,030,200
Nov 26, 20244.854.904.764.844.846,671,800
Nov 25, 20244.724.894.704.824.827,834,700
Nov 22, 20245.025.044.904.974.978,412,500
Nov 21, 20244.905.024.845.005.007,060,300
Nov 20, 20244.764.904.724.854.856,805,900
Nov 19, 20244.874.914.734.834.836,646,400
Nov 18, 20244.894.974.824.864.869,520,600
Nov 15, 20244.734.814.654.684.6811,359,700
Nov 14, 20244.494.784.474.704.709,700,100
Nov 13, 20244.674.714.524.544.546,592,700
Nov 12, 20244.434.624.434.594.596,571,300
Nov 11, 20244.574.684.384.504.508,872,500
Nov 8, 20244.754.844.674.784.787,383,800
Nov 7, 20244.934.934.684.794.797,443,500
Nov 6, 20244.504.744.454.684.687,351,900
Nov 5, 20244.844.934.754.764.764,664,400
Nov 4, 20244.874.954.784.804.805,309,700
Nov 1, 20245.035.084.904.904.907,231,900
Oct 31, 20245.005.044.844.974.977,296,500
Oct 30, 20245.255.265.005.115.116,622,000
Oct 29, 20245.175.295.125.285.287,071,000
Oct 28, 20245.055.165.055.125.125,120,500
Oct 25, 20245.185.245.035.085.088,261,900
Oct 24, 20245.365.395.105.205.208,007,400
Oct 23, 20245.315.395.195.295.298,361,900
Oct 22, 20245.385.525.355.465.467,796,300
Oct 21, 20245.355.415.145.285.2810,554,200
Oct 18, 20244.755.204.745.155.159,671,400
Oct 17, 20244.674.704.574.664.665,124,800
Oct 16, 20244.754.834.624.644.647,142,400
Oct 15, 20244.674.744.584.674.674,697,000
Oct 14, 20244.744.774.614.694.693,023,600
Oct 11, 20244.724.894.724.754.756,451,600
Oct 10, 20244.564.724.464.704.709,063,900
Oct 9, 20244.464.504.404.504.506,116,200
Oct 8, 20244.434.514.374.504.505,214,600
Oct 7, 20244.644.684.374.454.4514,469,100
Oct 4, 20244.825.104.784.884.889,447,800
Oct 3, 20244.704.874.684.834.836,214,300
Oct 2, 20244.774.934.774.824.826,192,900
Oct 1, 20244.714.804.644.784.788,480,400
Sep 30, 20244.634.744.584.634.636,699,400
Sep 27, 20245.105.104.774.814.818,745,700
Sep 26, 20245.085.154.995.075.079,005,700
Sep 25, 20244.965.104.925.005.007,166,600
Sep 24, 20244.745.024.704.984.9810,539,500
Sep 23, 20244.924.954.674.684.686,764,000
Sep 20, 20244.914.974.844.914.9115,342,400
Sep 19, 20245.005.014.824.854.856,989,200
Sep 18, 20244.985.154.794.804.807,912,100
Sep 17, 20244.955.104.934.974.977,161,400
Sep 16, 20244.965.034.934.994.997,711,000
Sep 13, 20244.854.944.784.944.947,432,500
Sep 12, 20244.424.774.414.724.729,530,300
Sep 11, 20244.254.394.214.354.355,574,000
Sep 10, 20244.204.284.154.284.285,104,900
Sep 9, 20244.154.274.154.204.204,496,000
Sep 6, 20244.314.314.134.164.166,615,400
Sep 5, 20244.344.404.284.304.303,824,900
Sep 4, 20244.224.304.204.244.245,583,400
Sep 3, 20244.524.534.204.244.246,236,700
Aug 30, 20244.624.644.524.594.594,316,400
Aug 29, 20244.624.694.604.634.633,741,800
Aug 28, 20244.684.694.544.604.604,260,900
Aug 27, 20244.774.804.704.784.783,614,500
Aug 26, 20244.914.924.754.814.814,216,600
Aug 23, 20244.884.954.784.854.855,123,300
Aug 22, 20244.884.914.754.804.806,098,000
Aug 21, 20244.844.994.804.934.935,818,000
Aug 20, 20244.904.994.784.874.877,677,900
Aug 19, 20244.574.834.574.794.796,215,400
Aug 16, 20244.554.634.504.584.584,110,700
Aug 15, 20244.494.534.384.504.505,277,900
Aug 14, 20244.464.504.344.424.424,023,300
Aug 13, 20244.384.534.364.464.464,999,700
Aug 12, 20244.394.434.244.394.396,289,100
Aug 9, 20244.184.354.124.344.345,474,400
Aug 8, 20244.294.324.104.144.146,506,900
Aug 7, 20244.374.404.134.164.164,389,000
Aug 6, 20244.164.334.114.284.284,169,700
Aug 5, 20243.984.193.864.174.175,466,600
Aug 2, 20244.664.714.354.404.405,116,300
Aug 1, 20244.864.874.554.624.624,090,400
Jul 31, 20244.764.884.724.834.834,435,600
Jul 30, 20244.704.764.624.684.683,300,700
Jul 29, 20244.684.724.564.654.653,890,500
Jul 26, 20244.724.764.594.664.663,857,400
Jul 25, 20244.684.744.604.644.646,929,200
Jul 24, 20245.115.144.884.904.905,404,700
Jul 23, 20245.035.095.005.075.072,640,800
Jul 22, 20245.005.074.915.045.043,287,400
Jul 19, 20244.855.094.855.025.022,961,800
Jul 18, 20245.245.245.005.045.043,591,100
Jul 17, 20245.415.435.165.205.204,587,200
Jul 16, 20245.325.465.235.435.434,901,400
Jul 15, 20245.335.375.235.275.275,245,300
Jul 12, 20245.275.425.255.335.335,240,800
Jul 11, 20245.455.475.225.405.407,339,200
Jul 10, 20245.005.294.995.285.287,240,900
Jul 9, 20245.035.054.924.944.944,170,500
Jul 8, 20244.965.074.925.035.035,868,600
Jul 5, 20245.105.245.025.025.028,621,700
Jul 3, 20245.045.165.045.055.055,996,700
Jul 2, 20244.884.964.854.954.955,660,800
Jul 1, 20244.944.964.814.844.842,197,200
Jun 28, 20244.934.984.824.894.893,727,200
Jun 27, 20244.975.004.854.884.882,542,300
Jun 26, 20244.874.964.824.884.883,094,800
Jun 25, 20244.914.984.894.914.913,814,700
Jun 24, 20245.075.114.934.934.934,816,600
Jun 21, 20245.065.104.985.045.047,692,800
Jun 20, 20245.085.165.035.095.097,365,900
Jun 18, 20244.865.014.824.994.995,698,200
Jun 17, 20244.864.944.824.874.875,320,700
Jun 14, 20244.994.994.864.894.896,603,600
Jun 13, 20244.995.034.804.884.888,749,700
Jun 12, 20245.125.184.995.015.016,992,400
Jun 11, 20245.005.104.944.964.965,870,300
Jun 10, 20245.045.104.925.075.077,541,500

Related Tickers