NYSE : FSM
Fortuna Mining Corp. — Price history
Materials · Gold · Canada
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortuna Mining Corp. (FSM) closed at 9.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.04 | 9.28 | 9.01 | 9.1 | 5,911,484 | +2.48% |
| 2026-10-30 | 8.97 | 9.035 | 8.62 | 8.88 | 4,955,593 | -5.23% |
| 2026-10-29 | 9.31 | 9.39 | 9.22 | 9.37 | 3,980,379 | -2.90% |
| 2026-10-28 | 9.5 | 9.65 | 9.385 | 9.65 | 5,294,069 | +0.94% |
| 2026-10-27 | 9.29 | 9.56 | 9.26 | 9.56 | 3,774,956 | +2.80% |
| 2026-10-26 | 9.19 | 9.37 | 8.93 | 9.3 | 7,818,661 | +1.31% |
| 2026-10-23 | 9.41 | 9.44 | 8.965 | 9.18 | 5,429,912 | -3.57% |
| 2026-10-22 | 10.01 | 10.02 | 9.475 | 9.52 | 6,613,022 | -7.93% |
| 2026-10-21 | 10.43 | 10.455 | 10.155 | 10.34 | 5,550,699 | -0.48% |
| 2026-10-20 | 10.42 | 10.69 | 10.3 | 10.39 | 4,612,320 | -1.89% |
| 2026-10-19 | 10.63 | 10.74 | 10.55 | 10.59 | 4,885,771 | -1.12% |
| 2026-10-16 | 10.42 | 10.85 | 10.42 | 10.71 | 4,138,226 | +1.61% |
| 2026-10-15 | 10.35 | 10.559 | 10.15 | 10.54 | 3,312,468 | +3.64% |
| 2026-10-14 | 10.28 | 10.44 | 9.955 | 10.17 | 6,046,789 | -3.88% |
| 2026-10-13 | 10.83 | 10.91 | 10.515 | 10.58 | 2,559,514 | -1.67% |
| 2026-10-12 | 10.77 | 10.83 | 10.67 | 10.76 | 1,848,893 | -1.47% |
| 2026-10-09 | 10.78 | 10.98 | 10.7 | 10.92 | 3,456,980 | +2.92% |
| 2026-10-08 | 10.03 | 10.655 | 10.02 | 10.61 | 6,504,063 | +4.84% |
| 2026-10-07 | 10.77 | 10.82 | 10.07 | 10.12 | 9,669,643 | -9.48% |
| 2026-10-06 | 11.2 | 11.279 | 10.96 | 11.18 | 7,509,768 | +0.36% |
| 2026-10-05 | 11.25 | 11.28 | 10.995 | 11.14 | 2,883,570 | -0.98% |
| 2026-10-02 | 11.35 | 11.39 | 11.076 | 11.25 | 3,851,098 | +0.72% |
| 2026-10-01 | 11.21 | 11.325 | 11.06 | 11.17 | 5,353,922 | -0.62% |
| 2026-09-30 | 11.43 | 11.47 | 11.22 | 11.24 | 20,369,939 | -0.97% |
| 2026-09-29 | 11.27 | 11.375 | 11.12 | 11.35 | 3,529,639 | +1.25% |
| 2026-09-28 | 11.07 | 11.4 | 10.93 | 11.21 | 4,020,305 | -4.11% |
| 2026-09-25 | 11.54 | 11.75 | 11.4 | 11.69 | 3,838,337 | +1.65% |
| 2026-09-24 | 11.55 | 11.565 | 11.315 | 11.5 | 6,105,640 | -1.37% |
| 2026-09-23 | 11.83 | 11.92 | 11.58 | 11.66 | 3,441,237 | -4.50% |
| 2026-09-22 | 11.74 | 12.295 | 11.7 | 12.21 | 3,386,356 | +3.83% |
| 2026-09-21 | 12.04 | 12.05 | 11.66 | 11.76 | 3,057,351 | -1.59% |
| 2026-09-18 | 12.02 | 12.08 | 11.745 | 11.95 | 4,942,059 | +0.25% |
| 2026-09-17 | 11.93 | 11.98 | 11.74 | 11.92 | 2,817,960 | +3.74% |
| 2026-09-16 | 11.85 | 11.89 | 11.271 | 11.49 | 4,459,974 | -1.29% |
| 2026-09-15 | 11.65 | 11.69 | 11.44 | 11.64 | 3,102,044 | +0.09% |
| 2026-09-14 | 11.52 | 11.725 | 11.42 | 11.63 | 3,242,800 | -3.00% |
| 2026-09-11 | 12.26 | 12.4 | 11.92 | 11.99 | 2,835,723 | -0.50% |
| 2026-09-10 | 11.88 | 12.18 | 11.81 | 12.05 | 3,042,869 | -2.27% |
| 2026-09-09 | 12.45 | 12.575 | 12.18 | 12.33 | 2,631,102 | +1.40% |
| 2026-09-08 | 12.28 | 12.43 | 12.145 | 12.16 | 2,814,939 | -1.22% |
| 2026-09-04 | 12.29 | 12.51 | 12.15 | 12.31 | 4,808,742 | -2.76% |
| 2026-09-03 | 12.73 | 12.85 | 12.38 | 12.66 | 4,354,810 | +3.26% |
| 2026-09-02 | 12.08 | 12.39 | 12.04 | 12.26 | 4,725,224 | +4.34% |
| 2026-09-01 | 11.67 | 12.175 | 11.56 | 11.75 | 6,420,125 | -2.73% |
| 2026-08-31 | 12.26 | 12.26 | 11.865 | 12.08 | 5,215,387 | -1.47% |
| 2026-08-28 | 12.84 | 12.94 | 12.085 | 12.26 | 6,815,028 | -4.29% |
| 2026-08-27 | 12.32 | 12.885 | 12.32 | 12.81 | 6,059,094 | +3.22% |
| 2026-08-26 | 12.21 | 12.495 | 12.15 | 12.41 | 4,962,381 | -0.32% |
| 2026-08-25 | 11.83 | 12.49 | 11.82 | 12.45 | 5,227,100 | +2.13% |
| 2026-08-24 | 12.18 | 12.355 | 11.94 | 12.19 | 5,448,286 | +0.99% |
| 2026-08-21 | 12.29 | 12.29 | 11.835 | 12.07 | 7,192,547 | +1.43% |
| 2026-08-20 | 11.44 | 11.97 | 11.41 | 11.9 | 6,200,605 | +2.32% |
| 2026-08-19 | 11.14 | 11.72 | 11.11 | 11.63 | 7,205,787 | +11.29% |
| 2026-08-18 | 10.57 | 10.71 | 10.43 | 10.45 | 5,380,443 | -2.97% |
| 2026-08-17 | 10.78 | 10.895 | 10.635 | 10.77 | 7,529,250 | +0.94% |
| 2026-08-14 | 10.63 | 10.87 | 10.615 | 10.67 | 4,652,019 | +1.72% |
| 2026-08-13 | 10.64 | 10.75 | 10.43 | 10.49 | 4,629,994 | -3.23% |
| 2026-08-12 | 11.16 | 11.17 | 10.825 | 10.84 | 4,273,955 | +0.09% |
| 2026-08-11 | 10.68 | 10.88 | 10.58 | 10.83 | 4,447,677 | +0.93% |
| 2026-08-10 | 10.22 | 10.81 | 10.19 | 10.73 | 6,070,815 | +3.27% |
| 2026-08-07 | 10.23 | 10.42 | 10.11 | 10.39 | 7,168,283 | +8.68% |
| 2026-08-06 | 9.35 | 9.8 | 9.27 | 9.56 | 6,875,517 | -0.42% |
| 2026-08-05 | 9.48 | 9.735 | 9.415 | 9.6 | 8,743,893 | +6.08% |
| 2026-08-04 | 8.82 | 9.14 | 8.82 | 9.05 | 6,001,097 | +4.38% |
| 2026-08-03 | 8.42 | 8.68 | 8.355 | 8.67 | 2,933,532 | +2.85% |
| 2026-07-31 | 8.55 | 8.62 | 8.28 | 8.43 | 3,728,912 | -3.88% |
| 2026-07-30 | 8.58 | 8.79 | 8.398 | 8.77 | 5,036,902 | +4.78% |
| 2026-07-29 | 8.3 | 8.59 | 8.125 | 8.37 | 8,445,972 | -0.59% |
| 2026-07-28 | 8.45 | 8.5 | 8.255 | 8.42 | 4,410,463 | -1.64% |
| 2026-07-27 | 8.59 | 8.68 | 8.37 | 8.56 | 5,723,768 | +0.12% |
| 2026-07-24 | 8.5 | 8.74 | 8.43 | 8.55 | 8,380,545 | +1.54% |
| 2026-07-23 | 8.285 | 8.47 | 8.23 | 8.42 | 6,062,156 | -2.21% |
| 2026-07-22 | 8.69 | 8.83 | 8.56 | 8.61 | 5,762,714 | +1.65% |
| 2026-07-21 | 8.3 | 8.48 | 8.155 | 8.47 | 3,980,296 | +5.48% |
| 2026-07-20 | 8.1 | 8.174 | 8 | 8.03 | 3,639,566 | -1.59% |
| 2026-07-17 | 8.13 | 8.265 | 8.025 | 8.16 | 4,804,757 | -0.85% |
| 2026-07-16 | 8.25 | 8.296 | 8.1 | 8.23 | 5,615,739 | -2.95% |
| 2026-07-15 | 8.51 | 8.61 | 8.25 | 8.48 | 4,724,560 | -0.35% |
| 2026-07-14 | 8.72 | 8.75 | 8.465 | 8.51 | 4,189,046 | +1.67% |
| 2026-07-13 | 8.37 | 8.456 | 8.26 | 8.37 | 4,398,379 | -1.76% |
| 2026-07-10 | 8.51 | 8.635 | 8.43 | 8.52 | 4,032,408 | -0.58% |
| 2026-07-09 | 8.38 | 8.58 | 8.235 | 8.57 | 4,548,716 | +5.41% |
| 2026-07-08 | 8.24 | 8.35 | 7.92 | 8.13 | 5,018,790 | -3.44% |
| 2026-07-07 | 8.6 | 8.75 | 8.335 | 8.42 | 5,746,552 | -3.00% |
| 2026-07-06 | 8.88 | 8.955 | 8.575 | 8.68 | 2,947,419 | -0.46% |
| 2026-07-02 | 8.75 | 8.825 | 8.471 | 8.72 | 4,935,041 | +4.43% |
| 2026-07-01 | 8.39 | 8.75 | 8.32 | 8.35 | 3,279,378 | -1.18% |
| 2026-06-30 | 8.44 | 8.53 | 8.29 | 8.45 | 3,650,062 | +0.96% |
| 2026-06-29 | 8.44 | 8.44 | 8.21 | 8.37 | 3,057,352 | -1.65% |
| 2026-06-26 | 8.45 | 8.715 | 8.44 | 8.51 | 3,427,858 | +1.19% |
| 2026-06-25 | 8.58 | 8.655 | 8.25 | 8.41 | 5,284,537 | +0.96% |
| 2026-06-24 | 8.22 | 8.51 | 8.175 | 8.33 | 4,699,808 | -3.14% |
| 2026-06-23 | 8.6 | 8.845 | 8.533 | 8.6 | 3,891,176 | -4.97% |
| 2026-06-22 | 9.05 | 9.17 | 8.979 | 9.05 | 3,502,200 | -2.27% |
| 2026-06-18 | 9.33 | 9.67 | 9.07 | 9.26 | 8,334,595 | -1.80% |
| 2026-06-17 | 9.69 | 10 | 9.415 | 9.43 | 5,884,411 | -2.68% |
| 2026-06-16 | 9.6 | 9.81 | 9.375 | 9.69 | 4,903,619 | +2.54% |
| 2026-06-15 | 9.56 | 9.7 | 9.37 | 9.45 | 5,325,289 | +5.82% |
| 2026-06-12 | 8.7 | 9.02 | 8.615 | 8.93 | 6,647,736 | +3.72% |
| 2026-06-11 | 8.12 | 8.615 | 8.095 | 8.61 | 8,039,270 | +6.43% |
| 2026-06-10 | 8.27 | 8.51 | 8.09 | 8.09 | 4,202,012 | -5.82% |
| 2026-06-09 | 8.89 | 8.89 | 8.27 | 8.59 | 5,169,561 | -2.05% |
| 2026-06-08 | 8.76 | 8.825 | 8.675 | 8.77 | 4,156,340 | +0.92% |
| 2026-06-05 | 9.13 | 9.2 | 8.64 | 8.69 | 6,647,502 | -8.04% |
| 2026-06-04 | 9.6 | 9.739 | 9.41 | 9.45 | 2,960,222 | +0.32% |
| 2026-06-03 | 9.6 | 9.675 | 9.405 | 9.42 | 3,006,112 | -4.07% |
| 2026-06-02 | 9.94 | 10.06 | 9.715 | 9.82 | 3,402,523 | -0.61% |
| 2026-06-01 | 9.74 | 10.035 | 9.57 | 9.88 | 8,931,780 | -1.79% |
| 2026-05-29 | 9.76 | 10.145 | 9.75 | 10.06 | 5,512,813 | +2.55% |
| 2026-05-28 | 9.4 | 9.99 | 9.295 | 9.81 | 6,055,981 | +3.05% |
| 2026-05-27 | 9.5 | 9.72 | 9.46 | 9.52 | 3,606,315 | -2.66% |
| 2026-05-26 | 9.6 | 9.82 | 9.52 | 9.78 | 3,796,708 | +4.60% |
| 2026-05-22 | 9.36 | 9.46 | 9.23 | 9.35 | 2,891,743 | -0.74% |
| 2026-05-21 | 9.18 | 9.63 | 9.15 | 9.42 | 3,436,627 | -0.11% |
| 2026-05-20 | 9.31 | 9.44 | 9.125 | 9.43 | 3,824,561 | +3.29% |
| 2026-05-19 | 9.31 | 9.31 | 9.07 | 9.13 | 5,097,505 | -3.79% |
| 2026-05-18 | 9.74 | 9.945 | 9.44 | 9.49 | 4,696,802 | -0.63% |
| 2026-05-15 | 9.795 | 9.86 | 9.41 | 9.55 | 12,636,038 | -7.55% |
| 2026-05-14 | 10.62 | 10.65 | 10.205 | 10.33 | 5,201,003 | -3.37% |
| 2026-05-13 | 10.67 | 10.765 | 10.38 | 10.69 | 4,305,817 | -1.20% |