Fortuna Silver Mines Inc (FSM) Historical Stock Data
10.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSM is up 0.19% a day on average. There have been 16 days where Fortuna Silver Mines Inc closed green and 14 days where FSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 9.90 | 10.16 | 3.67M |
| 2025-12-23 | 10.34 | 10.18 | ↓$0.16 (-1.55%) | 9.85 | 10.34 | 6.70M |
| 2025-12-22 | 10.15 | 10.17 | ↑$0.02 (0.20%) | 9.99 | 10.33 | 6.26M |
| 2025-12-19 | 9.58 | 9.85 | ↑$0.27 (2.82%) | 9.58 | 9.99 | 13.44M |
| 2025-12-18 | 9.77 | 9.60 | ↓$0.17 (-1.74%) | 9.54 | 9.96 | 8.87M |
| 2025-12-17 | 9.70 | 9.76 | ↑$0.06 (0.67%) | 9.53 | 9.83 | 6.96M |
| 2025-12-16 | 9.57 | 9.53 | ↓$0.04 (-0.42%) | 9.39 | 9.78 | 7.31M |
| 2025-12-15 | 9.98 | 9.58 | ↓$0.40 (-4.01%) | 9.44 | 10.00 | 8.16M |
| 2025-12-12 | 10.03 | 9.78 | ↓$0.25 (-2.44%) | 9.60 | 10.07 | 10.50M |
| 2025-12-11 | 9.63 | 9.78 | ↑$0.15 (1.56%) | 9.55 | 10.08 | 11.04M |
| 2025-12-10 | 9.42 | 9.54 | ↑$0.12 (1.27%) | 9.17 | 9.65 | 6.62M |
| 2025-12-09 | 9.24 | 9.50 | ↑$0.26 (2.81%) | 9.19 | 9.60 | 5.16M |
| 2025-12-08 | 9.32 | 9.22 | ↓$0.10 (-1.07%) | 9.22 | 9.47 | 5.81M |
| 2025-12-05 | 9.45 | 9.26 | ↓$0.19 (-2.01%) | 9.21 | 9.63 | 6.53M |
| 2025-12-04 | 9.43 | 9.30 | ↓$0.13 (-1.38%) | 9.26 | 9.48 | 3.93M |
| 2025-12-03 | 9.85 | 9.55 | ↓$0.30 (-3.05%) | 9.50 | 9.87 | 4.97M |
| 2025-12-02 | 9.79 | 9.73 | ↓$0.06 (-0.61%) | 9.38 | 9.84 | 7.39M |
| 2025-12-01 | 10.27 | 9.92 | ↓$0.35 (-3.41%) | 9.91 | 10.38 | 8.19M |
| 2025-11-28 | 9.91 | 10.12 | ↑$0.21 (2.12%) | 9.79 | 10.18 | 5.95M |
| 2025-11-26 | 9.47 | 9.76 | ↑$0.29 (3.06%) | 9.38 | 9.79 | 7.43M |
| 2025-11-25 | 9.07 | 9.31 | ↑$0.24 (2.65%) | 9.04 | 9.44 | 7.48M |
| 2025-11-24 | 8.34 | 9.07 | ↑$0.73 (8.75%) | 8.32 | 9.12 | 10.08M |
| 2025-11-21 | 8.00 | 8.23 | ↑$0.23 (2.88%) | 7.90 | 8.29 | 9.50M |
| 2025-11-20 | 8.40 | 8.07 | ↓$0.33 (-3.93%) | 8.04 | 8.64 | 9.10M |
| 2025-11-19 | 8.48 | 8.51 | ↑$0.03 (0.35%) | 8.33 | 8.72 | 5.92M |
| 2025-11-18 | 8.20 | 8.31 | ↑$0.11 (1.34%) | 8.12 | 8.42 | 6.20M |
| 2025-11-17 | 8.32 | 8.24 | ↓$0.08 (-0.96%) | 8.10 | 8.40 | 6M |
| 2025-11-14 | 8.05 | 8.35 | ↑$0.30 (3.73%) | 7.93 | 8.45 | 5.80M |
| 2025-11-13 | 8.70 | 8.40 | ↓$0.30 (-3.45%) | 8.29 | 8.70 | 7.44M |
| 2025-11-12 | 8.49 | 8.63 | ↑$0.14 (1.65%) | 8.40 | 8.81 | 10.10M |
Create an account or log in to view more rows.
$FSM every dip gets bought up.
$FSM getting this mare ready to run today
$FSM Buy now
$FSM I like green candles on my birthday cake
$FSM News?
$FSM lfg!!! So much movement ! Buy n hodl!
$FSM to the moon
$FSM I like it
$FSM how low can she go
$FSM im in.