Toronto - Delayed Quote CAD

Fortuna Mining Corp. (FVI.TO)

Compare
6.34
-0.21
(-3.21%)
At close: January 10 at 4:00:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.62 6.65 6.32 6.34 6.34 823,800
Jan 9, 2025 6.53 6.64 6.49 6.55 6.55 248,100
Jan 8, 2025 6.47 6.53 6.36 6.46 6.46 529,700
Jan 7, 2025 6.42 6.62 6.39 6.46 6.46 924,700
Jan 6, 2025 6.52 6.56 6.29 6.30 6.30 483,800
Jan 3, 2025 6.63 6.65 6.47 6.51 6.51 478,600
Jan 2, 2025 6.30 6.63 6.30 6.59 6.59 753,900
Dec 31, 2024 6.07 6.20 6.04 6.17 6.17 293,100
Dec 30, 2024 6.16 6.21 5.99 6.04 6.04 603,800
Dec 27, 2024 6.25 6.25 6.16 6.22 6.22 441,200
Dec 24, 2024 6.25 6.28 6.20 6.25 6.25 229,100
Dec 23, 2024 6.18 6.31 6.18 6.26 6.26 384,000
Dec 20, 2024 6.24 6.39 6.19 6.20 6.20 916,200
Dec 19, 2024 6.28 6.39 6.20 6.23 6.23 501,600
Dec 18, 2024 6.58 6.59 6.24 6.25 6.25 520,600
Dec 17, 2024 6.52 6.60 6.46 6.58 6.58 430,900
Dec 16, 2024 6.74 6.76 6.55 6.63 6.63 347,300
Dec 13, 2024 6.91 6.96 6.67 6.72 6.72 498,000
Dec 12, 2024 7.12 7.12 6.94 6.96 6.96 485,700
Dec 11, 2024 7.08 7.30 7.04 7.26 7.26 524,300
Dec 10, 2024 7.26 7.34 7.04 7.07 7.07 704,600
Dec 9, 2024 6.96 7.54 6.96 7.18 7.18 1,134,900
Dec 6, 2024 6.85 6.88 6.61 6.67 6.67 452,700
Dec 5, 2024 6.93 6.97 6.74 6.88 6.88 425,500
Dec 4, 2024 6.96 7.10 6.92 6.95 6.95 514,400
Dec 3, 2024 6.46 7.07 6.46 7.01 7.01 816,100
Dec 2, 2024 6.65 6.67 6.37 6.38 6.38 912,100
Nov 29, 2024 6.78 6.90 6.70 6.75 6.75 470,900
Nov 28, 2024 6.74 6.78 6.72 6.75 6.75 98,800
Nov 27, 2024 6.88 6.92 6.71 6.76 6.76 459,500
Nov 26, 2024 6.82 6.89 6.72 6.84 6.84 546,900
Nov 25, 2024 6.67 6.83 6.59 6.73 6.73 947,000
Nov 22, 2024 7.04 7.04 6.86 6.97 6.97 451,500
Nov 21, 2024 6.85 7.00 6.76 6.98 6.98 773,000
Nov 20, 2024 6.66 6.85 6.60 6.77 6.77 560,400
Nov 19, 2024 6.88 6.88 6.63 6.75 6.75 573,100
Nov 18, 2024 6.80 6.98 6.76 6.81 6.81 740,900
Nov 15, 2024 6.64 6.76 6.55 6.59 6.59 857,700
Nov 14, 2024 6.26 6.70 6.26 6.61 6.61 799,300
Nov 13, 2024 6.51 6.57 6.32 6.35 6.35 724,400
Nov 12, 2024 6.20 6.43 6.18 6.40 6.40 767,900
Nov 11, 2024 6.38 6.52 6.11 6.27 6.27 956,500
Nov 8, 2024 6.62 6.71 6.50 6.66 6.66 711,000
Nov 7, 2024 6.88 6.88 6.50 6.66 6.66 1,163,500
Nov 6, 2024 6.26 6.60 6.23 6.47 6.47 932,100
Nov 5, 2024 6.72 6.83 6.57 6.58 6.58 607,000
Nov 4, 2024 6.76 6.86 6.65 6.68 6.68 658,800
Nov 1, 2024 6.98 7.06 6.84 6.85 6.85 702,000
Oct 31, 2024 6.95 7.01 6.75 6.93 6.93 2,682,100
Oct 30, 2024 7.30 7.31 6.97 7.09 7.09 951,700
Oct 29, 2024 7.19 7.36 7.12 7.36 7.36 875,600
Oct 28, 2024 7.06 7.15 7.02 7.11 7.11 574,200
Oct 25, 2024 7.16 7.26 6.98 7.06 7.06 660,200
Oct 24, 2024 7.43 7.45 7.08 7.21 7.21 804,800
Oct 23, 2024 7.35 7.46 7.20 7.32 7.32 1,111,700
Oct 22, 2024 7.42 7.63 7.41 7.53 7.53 890,000
Oct 21, 2024 7.40 7.47 7.13 7.30 7.30 973,800
Oct 18, 2024 6.56 7.17 6.54 7.10 7.10 1,378,500
Oct 17, 2024 6.36 6.47 6.31 6.44 6.44 656,600
Oct 16, 2024 6.55 6.65 6.35 6.37 6.37 804,100
Oct 15, 2024 6.47 6.53 6.34 6.44 6.44 1,033,200
Oct 11, 2024 6.54 6.73 6.52 6.57 6.57 890,000
Oct 10, 2024 6.24 6.49 6.15 6.49 6.49 1,069,000
Oct 9, 2024 6.11 6.17 6.03 6.17 6.17 540,500
Oct 8, 2024 6.03 6.15 5.98 6.13 6.13 751,900
Oct 7, 2024 6.31 6.37 5.96 6.08 6.08 2,199,300
Oct 4, 2024 6.55 6.92 6.50 6.65 6.65 731,600
Oct 3, 2024 6.40 6.60 6.35 6.56 6.56 703,700
Oct 2, 2024 6.43 6.65 6.42 6.53 6.53 646,500
Oct 1, 2024 6.36 6.48 6.28 6.45 6.45 951,700
Sep 30, 2024 6.25 6.39 6.21 6.29 6.29 919,100
Sep 27, 2024 6.84 6.85 6.46 6.50 6.50 786,300
Sep 26, 2024 6.82 6.93 6.74 6.87 6.87 824,800
Sep 25, 2024 6.66 6.85 6.60 6.75 6.75 579,800
Sep 24, 2024 6.40 6.76 6.36 6.68 6.68 707,500
Sep 23, 2024 6.69 6.73 6.31 6.33 6.33 2,239,200
Sep 20, 2024 6.63 6.75 6.59 6.65 6.65 626,100
Sep 19, 2024 6.80 6.80 6.54 6.60 6.60 610,400
Sep 18, 2024 6.80 6.97 6.53 6.55 6.55 870,800
Sep 17, 2024 6.72 6.92 6.71 6.78 6.78 803,600
Sep 16, 2024 6.72 6.84 6.68 6.76 6.76 647,200
Sep 13, 2024 6.55 6.71 6.50 6.70 6.70 1,090,000
Sep 12, 2024 5.98 6.48 5.98 6.40 6.40 1,053,500
Sep 11, 2024 5.79 5.95 5.74 5.87 5.87 624,800
Sep 10, 2024 5.70 5.83 5.66 5.83 5.83 621,400
Sep 9, 2024 5.64 5.77 5.64 5.68 5.68 440,500
Sep 6, 2024 5.81 5.82 5.62 5.65 5.65 584,100
Sep 5, 2024 5.84 5.93 5.79 5.81 5.81 631,600
Sep 4, 2024 5.69 5.81 5.69 5.73 5.73 367,700
Sep 3, 2024 6.09 6.12 5.70 5.74 5.74 987,500
Aug 30, 2024 6.23 6.26 6.11 6.21 6.21 986,900
Aug 29, 2024 6.21 6.31 6.21 6.25 6.25 320,900
Aug 28, 2024 6.26 6.30 6.12 6.18 6.18 463,400
Aug 27, 2024 6.39 6.45 6.34 6.41 6.41 288,800
Aug 26, 2024 6.56 6.62 6.41 6.50 6.50 317,200
Aug 23, 2024 6.65 6.69 6.46 6.53 6.53 513,100
Aug 22, 2024 6.62 6.65 6.48 6.55 6.55 786,300
Aug 21, 2024 6.60 6.78 6.52 6.71 6.71 450,400
Aug 20, 2024 6.72 6.80 6.52 6.63 6.63 869,900
Aug 19, 2024 6.26 6.59 6.25 6.52 6.52 883,500
Aug 16, 2024 6.25 6.33 6.18 6.28 6.28 610,000
Aug 15, 2024 6.13 6.21 6.01 6.19 6.19 504,000
Aug 14, 2024 6.12 6.16 5.95 6.06 6.06 740,100
Aug 13, 2024 6.00 6.21 5.97 6.12 6.12 885,100
Aug 12, 2024 6.02 6.08 5.83 6.01 6.01 958,900
Aug 9, 2024 5.72 5.97 5.66 5.93 5.93 812,400
Aug 8, 2024 5.90 5.97 5.63 5.68 5.68 999,200
Aug 7, 2024 5.95 6.03 5.68 5.72 5.72 697,700
Aug 6, 2024 5.78 5.95 5.68 5.87 5.87 943,100
Aug 2, 2024 6.48 6.52 6.03 6.10 6.10 771,000
Aug 1, 2024 6.70 6.70 6.32 6.43 6.43 931,600
Jul 31, 2024 6.54 6.72 6.54 6.65 6.65 388,700
Jul 30, 2024 6.50 6.59 6.40 6.46 6.46 403,400
Jul 29, 2024 6.49 6.53 6.33 6.44 6.44 350,900
Jul 26, 2024 6.52 6.58 6.35 6.46 6.46 443,600
Jul 25, 2024 6.50 6.55 6.37 6.42 6.42 718,900
Jul 24, 2024 7.04 7.08 6.74 6.75 6.75 651,800
Jul 23, 2024 6.94 7.01 6.88 6.97 6.97 238,300
Jul 22, 2024 6.85 6.98 6.75 6.93 6.93 300,100
Jul 19, 2024 6.70 6.98 6.67 6.89 6.89 489,700
Jul 18, 2024 7.15 7.16 6.85 6.91 6.91 618,100
Jul 17, 2024 7.37 7.42 7.06 7.13 7.13 651,500
Jul 16, 2024 7.27 7.46 7.17 7.41 7.41 506,900
Jul 15, 2024 7.28 7.33 7.15 7.21 7.21 422,000
Jul 12, 2024 7.22 7.37 7.18 7.26 7.26 657,000
Jul 11, 2024 7.35 7.37 7.11 7.37 7.37 717,100
Jul 10, 2024 6.84 7.19 6.81 7.18 7.18 803,600
Jul 9, 2024 6.86 6.88 6.72 6.76 6.76 1,340,300
Jul 8, 2024 6.81 6.91 6.71 6.85 6.85 1,329,500
Jul 5, 2024 7.10 7.14 6.85 6.87 6.87 1,051,200
Jul 4, 2024 7.07 7.14 7.04 7.09 7.09 236,500
Jul 3, 2024 6.88 7.06 6.87 7.04 7.04 1,756,100
Jul 2, 2024 6.68 6.77 6.64 6.77 6.77 701,700
Jun 28, 2024 6.85 6.85 6.59 6.69 6.69 486,700
Jun 27, 2024 6.77 6.84 6.65 6.72 6.72 319,400
Jun 26, 2024 6.63 6.78 6.61 6.69 6.69 349,400
Jun 25, 2024 6.73 6.80 6.68 6.70 6.70 755,300
Jun 24, 2024 6.95 6.99 6.74 6.75 6.75 493,000
Jun 21, 2024 6.95 6.97 6.84 6.92 6.92 690,900
Jun 20, 2024 6.93 7.06 6.89 6.98 6.98 808,300
Jun 19, 2024 6.84 6.84 6.73 6.81 6.81 135,100
Jun 18, 2024 6.68 6.87 6.63 6.84 6.84 571,200
Jun 17, 2024 6.67 6.78 6.63 6.70 6.70 446,500
Jun 14, 2024 6.80 6.86 6.68 6.74 6.74 895,600
Jun 13, 2024 6.80 6.90 6.61 6.71 6.71 1,433,100
Jun 12, 2024 7.02 7.08 6.85 6.89 6.89 963,400
Jun 11, 2024 6.90 7.02 6.81 6.84 6.84 2,083,700
Jun 10, 2024 6.93 7.02 6.79 7.00 7.00 1,114,600
Jun 7, 2024 6.96 7.04 6.83 6.84 6.84 936,800
Jun 6, 2024 7.01 7.35 6.91 7.25 7.25 2,511,100
Jun 5, 2024 7.24 7.31 6.61 6.97 6.97 3,842,700
Jun 4, 2024 8.30 8.32 8.03 8.09 8.09 722,000
Jun 3, 2024 8.54 8.54 8.33 8.47 8.47 484,300
May 31, 2024 8.55 8.60 8.32 8.54 8.54 2,783,700
May 30, 2024 8.45 8.61 8.45 8.50 8.50 603,900
May 29, 2024 8.40 8.58 8.38 8.51 8.51 712,500
May 28, 2024 8.60 8.68 8.44 8.53 8.53 1,857,800
May 27, 2024 8.38 8.52 8.34 8.51 8.51 377,300
May 24, 2024 8.01 8.39 8.01 8.31 8.31 2,937,600
May 23, 2024 7.70 7.96 7.70 7.94 7.94 1,025,500
May 22, 2024 7.85 7.97 7.71 7.82 7.82 1,190,900
May 21, 2024 7.96 8.08 7.87 7.98 7.98 965,400
May 17, 2024 7.56 7.95 7.48 7.94 7.94 1,350,500
May 16, 2024 7.21 7.41 7.16 7.39 7.39 1,094,700
May 15, 2024 7.25 7.35 7.13 7.28 7.28 574,200
May 14, 2024 6.96 7.19 6.96 7.17 7.17 871,000
May 13, 2024 7.10 7.17 6.91 6.96 6.96 562,500
May 10, 2024 7.15 7.17 6.94 7.11 7.11 1,447,100
May 9, 2024 6.71 7.12 6.70 7.09 7.09 1,595,500
May 8, 2024 6.70 7.05 6.54 6.60 6.60 1,655,800
May 7, 2024 6.67 6.79 6.60 6.77 6.77 774,300
May 6, 2024 6.42 6.68 6.42 6.64 6.64 705,500
May 3, 2024 6.44 6.49 6.25 6.29 6.29 513,000
May 2, 2024 6.37 6.50 6.32 6.42 6.42 343,800
May 1, 2024 6.30 6.62 6.30 6.48 6.48 702,600
Apr 30, 2024 6.24 6.40 6.16 6.25 6.25 733,200
Apr 29, 2024 6.54 6.60 6.34 6.43 6.43 753,000
Apr 26, 2024 6.60 6.64 6.37 6.51 6.51 475,100
Apr 25, 2024 6.40 6.59 6.28 6.54 6.54 579,000
Apr 24, 2024 6.37 6.43 6.25 6.37 6.37 463,500
Apr 23, 2024 6.09 6.41 6.06 6.37 6.37 1,025,400
Apr 22, 2024 6.01 6.28 5.90 6.13 6.13 1,046,700
Apr 19, 2024 6.21 6.50 6.21 6.40 6.40 632,700
Apr 18, 2024 6.34 6.40 6.22 6.23 6.23 457,000
Apr 17, 2024 6.30 6.44 6.20 6.29 6.29 755,700
Apr 16, 2024 6.16 6.31 6.08 6.30 6.30 880,000
Apr 15, 2024 6.42 6.44 6.22 6.31 6.31 859,300
Apr 12, 2024 6.70 6.80 6.28 6.37 6.37 1,594,900
Apr 11, 2024 6.52 6.59 6.34 6.54 6.54 688,600
Apr 10, 2024 6.27 6.59 6.06 6.46 6.46 1,105,000
Apr 9, 2024 6.50 6.67 6.43 6.50 6.50 1,379,500
Apr 8, 2024 6.49 6.64 6.29 6.36 6.36 1,555,800
Apr 5, 2024 6.03 6.47 5.94 6.39 6.39 1,671,900
Apr 4, 2024 6.02 6.35 5.94 6.13 6.13 1,584,000
Apr 3, 2024 5.45 6.21 5.45 6.16 6.16 2,079,400
Apr 2, 2024 5.20 5.47 5.20 5.44 5.44 1,016,500
Apr 1, 2024 5.19 5.20 5.07 5.20 5.20 837,600
Mar 28, 2024 4.95 5.10 4.93 5.03 5.03 644,900
Mar 27, 2024 4.73 4.93 4.73 4.91 4.91 491,400
Mar 26, 2024 4.80 4.81 4.69 4.70 4.70 424,900
Mar 25, 2024 4.62 4.84 4.62 4.72 4.72 393,700
Mar 22, 2024 4.65 4.72 4.58 4.60 4.60 310,900
Mar 21, 2024 4.85 4.86 4.64 4.66 4.66 634,100
Mar 20, 2024 4.42 4.79 4.39 4.75 4.75 795,600
Mar 19, 2024 4.52 4.58 4.43 4.44 4.44 629,800
Mar 18, 2024 4.64 4.65 4.54 4.54 4.54 447,900
Mar 15, 2024 4.58 4.68 4.52 4.65 4.65 522,500
Mar 14, 2024 4.58 4.62 4.51 4.55 4.55 394,100
Mar 13, 2024 4.55 4.71 4.54 4.62 4.62 713,600
Mar 12, 2024 4.47 4.57 4.39 4.55 4.55 657,800
Mar 11, 2024 4.38 4.64 4.32 4.58 4.58 654,200
Mar 8, 2024 4.35 4.43 4.25 4.37 4.37 564,100
Mar 7, 2024 4.12 4.36 3.95 4.36 4.36 735,700
Mar 6, 2024 4.06 4.23 4.06 4.14 4.14 640,700
Mar 5, 2024 4.17 4.29 4.03 4.08 4.08 584,500
Mar 4, 2024 4.02 4.13 4.00 4.09 4.09 925,100
Mar 1, 2024 3.73 3.99 3.68 3.94 3.94 686,800
Feb 29, 2024 3.69 3.77 3.67 3.69 3.69 961,600
Feb 28, 2024 3.64 3.66 3.57 3.58 3.58 352,100
Feb 27, 2024 3.61 3.69 3.61 3.65 3.65 346,600
Feb 26, 2024 3.65 3.68 3.58 3.66 3.66 429,000
Feb 23, 2024 3.71 3.77 3.62 3.70 3.70 2,126,800
Feb 22, 2024 3.78 3.80 3.63 3.69 3.69 715,500
Feb 21, 2024 3.79 3.79 3.71 3.76 3.76 242,200
Feb 20, 2024 3.84 3.85 3.75 3.78 3.78 286,800
Feb 16, 2024 3.85 3.90 3.81 3.85 3.85 495,000
Feb 15, 2024 3.81 3.94 3.81 3.90 3.90 596,400
Feb 14, 2024 3.74 3.80 3.70 3.77 3.77 282,000
Feb 13, 2024 3.90 3.90 3.68 3.72 3.72 737,900
Feb 12, 2024 3.92 4.00 3.89 3.98 3.98 413,600
Feb 9, 2024 3.99 3.99 3.90 3.93 3.93 397,800
Feb 8, 2024 4.08 4.08 3.99 4.01 4.01 257,600
Feb 7, 2024 4.17 4.18 4.07 4.08 4.08 209,400
Feb 6, 2024 4.14 4.23 4.14 4.20 4.20 252,100
Feb 5, 2024 4.15 4.21 4.11 4.13 4.13 282,700
Feb 2, 2024 4.15 4.26 4.09 4.24 4.24 502,200
Feb 1, 2024 4.13 4.27 4.13 4.27 4.27 669,600
Jan 31, 2024 4.16 4.22 4.07 4.10 4.10 487,700
Jan 30, 2024 4.22 4.25 4.12 4.15 4.15 658,800
Jan 29, 2024 4.16 4.22 4.09 4.18 4.18 436,800
Jan 26, 2024 4.17 4.20 4.13 4.14 4.14 275,500
Jan 25, 2024 4.19 4.22 4.14 4.19 4.19 383,300
Jan 24, 2024 4.29 4.32 4.14 4.15 4.15 413,900
Jan 23, 2024 4.20 4.25 4.16 4.21 4.21 564,900
Jan 22, 2024 4.02 4.21 3.97 4.13 4.13 666,500
Jan 19, 2024 4.29 4.29 4.05 4.07 4.07 768,400
Jan 18, 2024 4.50 4.59 4.07 4.24 4.24 1,683,900
Jan 17, 2024 4.83 4.85 4.74 4.80 4.80 497,500
Jan 16, 2024 5.02 5.04 4.91 4.95 4.95 310,700
Jan 15, 2024 5.10 5.10 5.03 5.07 5.07 66,100
Jan 12, 2024 4.99 5.23 4.99 5.10 5.10 551,500
Jan 11, 2024 4.96 5.00 4.75 4.86 4.86 512,600
Jan 10, 2024 4.79 4.98 4.79 4.95 4.95 404,900

Related Tickers

PAAS.TO Pan American Silver Corp.
30.78
-2.44%
 
SSRM.TO SSR Mining Inc.
10.71
-1.65%
 
EQX.TO Equinox Gold Corp.
8.81
+1.26%
 
CG.TO Centerra Gold Inc.
8.40
-0.83%
 
OGC.TO OceanaGold Corporation
3.9800
-3.63%
 
KNT.TO K92 Mining Inc.
9.93
-3.50%
 
IMG.TO IAMGOLD Corporation
8.18
-1.09%
 
SSL.TO Sandstorm Gold Ltd.
8.15
0.00%
 
BTO.TO B2Gold Corp.
3.7400
-0.80%
 
AGI.TO Alamos Gold Inc.
28.14
+0.11%