Fortuna Silver Mines (FSM)
4.7100 -0.1900 (-3.88%)
Fortuna Silver Mines is a mining company focused on the exploration, extraction, and production of silver and gold, primarily in Latin America. The company operates several mines and holds multiple development projects, leveraging advanced mining techniques to enhance operational efficiency and sustainability. Fortuna is committed to responsible mining practices, aiming to minimize environmental impact while contributing positively to the communities in which it operates. Through a combination of strategic acquisitions and organic growth, Fortuna Silver Mines seeks to expand its resource base and deliver value to its shareholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 4.88 | 4.90 | 4.68 | 4.71 | 7,552,448 | 4.71 |
| 12/12/2024 | 5.00 | 5.00 | 4.88 | 4.90 | 10,224,381 | 4.90 |
| 12/11/2024 | 5.00 | 5.17 | 4.96 | 5.11 | 9,167,847 | 5.11 |
| 12/10/2024 | 5.11 | 5.17 | 4.96 | 4.97 | 12,644,712 | 4.97 |
| 12/09/2024 | 4.96 | 5.34 | 4.95 | 5.06 | 15,291,315 | 5.06 |
| 12/06/2024 | 4.85 | 4.88 | 4.66 | 4.72 | 9,831,517 | 4.72 |
| 12/05/2024 | 4.93 | 4.97 | 4.80 | 4.90 | 10,361,863 | 4.90 |
| 12/04/2024 | 4.94 | 5.05 | 4.91 | 4.94 | 8,853,410 | 4.94 |
| 12/03/2024 | 4.62 | 5.03 | 4.62 | 4.97 | 10,470,317 | 4.97 |
| 12/02/2024 | 4.72 | 4.78 | 4.54 | 4.54 | 8,316,377 | 4.54 |
| 11/29/2024 | 4.84 | 4.92 | 4.77 | 4.78 | 3,520,324 | 4.78 |
| 11/27/2024 | 4.90 | 4.92 | 4.77 | 4.81 | 6,030,379 | 4.81 |
| 11/26/2024 | 4.85 | 4.90 | 4.76 | 4.84 | 6,671,218 | 4.84 |
| 11/25/2024 | 4.72 | 4.89 | 4.70 | 4.82 | 7,834,709 | 4.82 |
| 11/22/2024 | 5.02 | 5.04 | 4.90 | 4.97 | 8,412,484 | 4.97 |
| 11/21/2024 | 4.90 | 5.02 | 4.84 | 5.00 | 7,060,275 | 5.00 |
| 11/20/2024 | 4.76 | 4.90 | 4.71 | 4.85 | 6,801,384 | 4.85 |
| 11/19/2024 | 4.87 | 4.91 | 4.73 | 4.83 | 6,646,374 | 4.83 |
| 11/18/2024 | 4.89 | 4.97 | 4.82 | 4.86 | 9,520,200 | 4.86 |
| 11/15/2024 | 4.73 | 4.81 | 4.65 | 4.68 | 11,359,884 | 4.68 |
| 11/14/2024 | 4.49 | 4.78 | 4.47 | 4.70 | 9,698,561 | 4.70 |
| 11/13/2024 | 4.67 | 4.71 | 4.52 | 4.54 | 6,592,516 | 4.54 |
| 11/12/2024 | 4.43 | 4.62 | 4.43 | 4.59 | 6,570,833 | 4.59 |
| 11/11/2024 | 4.57 | 4.68 | 4.38 | 4.50 | 8,872,277 | 4.50 |
| 11/08/2024 | 4.75 | 4.83 | 4.67 | 4.78 | 7,383,908 | 4.78 |
| 11/07/2024 | 4.93 | 4.93 | 4.68 | 4.79 | 7,442,934 | 4.79 |
| 11/06/2024 | 4.50 | 4.74 | 4.45 | 4.68 | 7,337,710 | 4.68 |
| 11/05/2024 | 4.84 | 4.92 | 4.75 | 4.76 | 4,651,928 | 4.76 |
| 11/04/2024 | 4.87 | 4.95 | 4.78 | 4.80 | 5,309,690 | 4.80 |
| 11/01/2024 | 5.03 | 5.08 | 4.90 | 4.90 | 7,232,236 | 4.90 |
| 10/31/2024 | 5.00 | 5.04 | 4.84 | 4.97 | 7,293,245 | 4.97 |
| 10/30/2024 | 5.25 | 5.26 | 5.00 | 5.11 | 6,621,907 | 5.11 |
| 10/29/2024 | 5.17 | 5.29 | 5.12 | 5.28 | 7,070,316 | 5.28 |
| 10/28/2024 | 5.05 | 5.16 | 5.05 | 5.12 | 5,120,827 | 5.12 |
| 10/25/2024 | 5.18 | 5.24 | 5.03 | 5.08 | 8,261,856 | 5.08 |
| 10/24/2024 | 5.36 | 5.39 | 5.10 | 5.20 | 8,007,433 | 5.20 |
| 10/23/2024 | 5.31 | 5.38 | 5.19 | 5.29 | 8,361,894 | 5.29 |
| 10/22/2024 | 5.38 | 5.52 | 5.35 | 5.46 | 7,793,540 | 5.46 |
| 10/21/2024 | 5.35 | 5.41 | 5.14 | 5.28 | 10,554,105 | 5.28 |
| 10/18/2024 | 4.75 | 5.20 | 4.74 | 5.15 | 9,671,429 | 5.15 |
| 10/17/2024 | 4.67 | 4.70 | 4.57 | 4.66 | 5,124,848 | 4.66 |
| 10/16/2024 | 4.75 | 4.83 | 4.62 | 4.64 | 7,141,435 | 4.64 |
| 10/15/2024 | 4.67 | 4.74 | 4.58 | 4.67 | 4,697,042 | 4.67 |
| 10/14/2024 | 4.74 | 4.77 | 4.61 | 4.69 | 3,023,635 | 4.69 |
| 10/11/2024 | 4.72 | 4.89 | 4.72 | 4.75 | 6,451,832 | 4.75 |
| 10/10/2024 | 4.56 | 4.72 | 4.46 | 4.70 | 9,061,146 | 4.70 |
| 10/09/2024 | 4.46 | 4.50 | 4.40 | 4.50 | 6,116,260 | 4.50 |
| 10/08/2024 | 4.43 | 4.51 | 4.37 | 4.50 | 5,210,413 | 4.50 |
| 10/07/2024 | 4.64 | 4.67 | 4.37 | 4.45 | 14,466,105 | 4.45 |
| 10/04/2024 | 4.82 | 5.10 | 4.78 | 4.88 | 9,447,848 | 4.88 |
| 10/03/2024 | 4.70 | 4.87 | 4.68 | 4.83 | 6,362,182 | 4.83 |
| 10/02/2024 | 4.77 | 4.93 | 4.77 | 4.82 | 6,192,882 | 4.82 |
| 10/01/2024 | 4.71 | 4.80 | 4.64 | 4.78 | 8,479,741 | 4.78 |
| 9/30/2024 | 4.63 | 4.74 | 4.58 | 4.63 | 6,700,456 | 4.63 |
| 9/27/2024 | 5.10 | 5.10 | 4.77 | 4.81 | 8,745,695 | 4.81 |
| 9/26/2024 | 5.08 | 5.15 | 4.99 | 5.07 | 8,999,873 | 5.07 |
| 9/25/2024 | 4.96 | 5.10 | 4.92 | 5.00 | 7,166,493 | 5.00 |
| 9/24/2024 | 4.74 | 5.02 | 4.70 | 4.98 | 10,538,288 | 4.98 |
| 9/23/2024 | 4.92 | 4.95 | 4.67 | 4.68 | 6,757,962 | 4.68 |
| 9/20/2024 | 4.91 | 4.97 | 4.84 | 4.91 | 15,342,410 | 4.91 |
| 9/19/2024 | 5.00 | 5.01 | 4.82 | 4.85 | 7,293,286 | 4.85 |
| 9/18/2024 | 4.98 | 5.14 | 4.79 | 4.80 | 7,911,099 | 4.80 |
| 9/17/2024 | 4.95 | 5.10 | 4.93 | 4.97 | 7,160,710 | 4.97 |
| 9/16/2024 | 4.96 | 5.03 | 4.92 | 4.99 | 7,711,009 | 4.99 |