Fortuna Silver Mines Inc Ordinary Shares (Canada)のデータ

Fortuna Silver Mines Inc Ordinary Shares (Canada)の基本情報

名前 Fortuna Silver Mines Inc Ordinary Shares (Canada)
ティッカー FSM
Canada
上場年 nan
セクター Basic Industries

Fortuna Silver Mines Inc Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.83 7.45 7.56 7.63 2948300.0 7.63
2021-02-12 7.77 7.23 7.41 7.65 2424000.0 7.65
2021-02-11 7.72 7.4 7.59 7.47 2160500.0 7.47
2021-02-10 7.77 7.39 7.69 7.57 2230300.0 7.57
2021-02-09 7.8 7.52 7.8 7.64 2355700.0 7.64
2021-02-08 7.86 7.68 7.76 7.74 2728400.0 7.74
2021-02-05 7.68 7.36 7.48 7.6 3112300.0 7.6
2021-02-04 7.39 6.94 7.29 7.35 3642300.0 7.35
2021-02-03 7.91 7.44 7.9 7.49 3203500.0 7.49
2021-02-02 8.46 7.57 8.32 7.69 8142300.0 7.69
2021-02-01 9.85 8.6 9.36 9.13 16156000.0 9.13
2021-01-29 8.46 7.66 8.44 7.78 7820100.0 7.78
2021-01-28 8.42 7.21 7.82 7.62 11488600.0 7.62
2021-01-27 6.95 6.57 6.9 6.7 4208100.0 6.7
2021-01-26 7.18 6.85 6.94 7.07 3519100.0 7.07
2021-01-25 7.3 6.78 7.24 6.88 4031600.0 6.88
2021-01-22 7.26 6.93 7.04 7.16 3287100.0 7.16
2021-01-21 7.74 7.16 7.7 7.34 4049300.0 7.34
2021-01-20 7.76 7.36 7.53 7.68 4270900.0 7.68
2021-01-19 7.73 7.34 7.69 7.43 3899900.0 7.43
2021-01-15 8.11 7.52 7.99 7.55 5163800.0 7.55
2021-01-14 8.54 8.2 8.34 8.24 3585900.0 8.24
2021-01-13 8.59 8.25 8.57 8.28 2450100.0 8.28
2021-01-12 8.61 8.24 8.61 8.58 3065500.0 8.58
2021-01-11 8.7 8.27 8.3 8.53 2720800.0 8.53
2021-01-08 9.15 8.36 9.0 8.65 5828900.0 8.65
2021-01-07 9.54 9.12 9.22 9.33 3574500.0 9.33
2021-01-06 9.57 9.04 9.48 9.39 5859700.0 9.39
2021-01-05 9.69 9.03 9.39 9.54 6090800.0 9.54
2021-01-04 9.42 8.62 8.73 9.23 8738700.0 9.23
2020-12-31 8.39 8.08 8.34 8.24 3779300.0 8.24
2020-12-30 8.27 7.67 7.68 8.25 4153300.0 8.25
2020-12-29 7.87 7.48 7.66 7.64 3588000.0 7.64
2020-12-28 8.0 7.62 7.75 7.65 3326700.0 7.65
2020-12-24 7.61 7.39 7.51 7.55 990400.0 7.55
2020-12-23 7.67 7.39 7.46 7.48 2277500.0 7.48
2020-12-22 7.83 7.28 7.76 7.33 4344400.0 7.33
2020-12-21 7.8 7.37 7.42 7.76 3634100.0 7.76
2020-12-18 7.57 7.26 7.47 7.34 3481200.0 7.34
2020-12-17 7.49 7.15 7.17 7.48 3928500.0 7.48
2020-12-16 7.04 6.69 6.76 6.99 3628200.0 6.99
2020-12-15 6.69 6.43 6.48 6.68 2951600.0 6.68
2020-12-14 6.55 6.26 6.45 6.26 2367000.0 6.26
2020-12-11 6.7 6.46 6.66 6.51 2273600.0 6.51
2020-12-10 6.88 6.61 6.65 6.67 1802000.0 6.67
2020-12-09 6.8 6.46 6.75 6.61 3625300.0 6.61
2020-12-08 6.92 6.78 6.89 6.84 1605300.0 6.84
2020-12-07 6.96 6.6 6.62 6.83 3324900.0 6.83
2020-12-04 6.73 6.58 6.67 6.64 2051700.0 6.64
2020-12-03 6.87 6.66 6.86 6.69 3206200.0 6.69
2020-12-02 6.84 6.56 6.77 6.82 2630300.0 6.82
2020-12-01 6.77 6.46 6.7 6.74 3633400.0 6.74
2020-11-30 6.35 6.04 6.17 6.33 2671900.0 6.33
2020-11-27 6.29 6.06 6.08 6.28 1638600.0 6.28
2020-11-25 6.3 6.13 6.2 6.23 2690600.0 6.23
2020-11-24 6.14 5.81 6.01 6.07 3986800.0 6.07
2020-11-23 6.44 6.12 6.37 6.15 3770300.0 6.15
2020-11-20 6.65 6.43 6.5 6.43 3119500.0 6.43
2020-11-19 6.46 6.22 6.25 6.32 3033900.0 6.32
2020-11-18 6.63 6.35 6.63 6.37 3227800.0 6.37
2020-11-17 6.81 6.52 6.77 6.63 3754900.0 6.63
2020-11-16 7.06 6.66 7.02 6.84 4553300.0 6.84
2020-11-13 7.52 7.04 7.5 7.12 4314200.0 7.12
2020-11-12 7.62 7.26 7.28 7.41 3584700.0 7.41
2020-11-11 7.29 7.03 7.09 7.18 2972600.0 7.18
2020-11-10 7.67 7.24 7.55 7.24 3340300.0 7.24
2020-11-09 7.64 7.3 7.41 7.51 4900500.0 7.51
2020-11-06 8.11 7.72 7.89 8.05 3772600.0 8.05
2020-11-05 7.8 7.12 7.13 7.78 6267500.0 7.78
2020-11-04 7.1 6.72 7.07 6.81 2969200.0 6.81
2020-11-03 7.24 6.96 7.03 7.14 3695400.0 7.14
2020-11-02 6.92 6.53 6.76 6.91 2994200.0 6.91
2020-10-30 6.67 6.31 6.67 6.62 3207800.0 6.62
2020-10-29 6.69 6.28 6.33 6.53 2693900.0 6.53
2020-10-28 6.98 6.36 6.95 6.37 4845300.0 6.37
2020-10-27 7.23 7.02 7.05 7.23 2656100.0 7.23
2020-10-26 7.3 6.9 7.01 7.02 3057700.0 7.02
2020-10-23 7.19 6.99 7.04 7.16 2466600.0 7.16
2020-10-22 7.33 7.01 7.23 7.04 3618700.0 7.04
2020-10-21 7.5 7.09 7.13 7.37 3685400.0 7.37
2020-10-20 7.07 6.74 6.74 7.01 2391100.0 7.01
2020-10-19 7.12 6.72 7.02 6.76 2915400.0 6.76
2020-10-16 7.19 6.86 7.15 6.88 2472900.0 6.88
2020-10-15 7.14 6.91 7.0 7.12 2156100.0 7.12
2020-10-14 7.26 6.95 6.99 7.2 3188900.0 7.2
2020-10-13 6.95 6.62 6.95 6.85 2411400.0 6.85
2020-10-12 7.08 6.84 7.04 6.94 2030400.0 6.94
2020-10-09 7.09 6.62 6.7 7.0 3744200.0 7.0
2020-10-08 6.51 6.3 6.37 6.42 2323700.0 6.42
2020-10-07 6.41 6.21 6.33 6.25 2222000.0 6.25
2020-10-06 6.63 6.15 6.57 6.17 3301900.0 6.17
2020-10-05 6.66 6.43 6.44 6.57 2933700.0 6.57
2020-10-02 6.54 6.32 6.42 6.37 2555800.0 6.37
2020-10-01 6.56 6.31 6.48 6.5 2962200.0 6.5
2020-09-30 6.53 6.25 6.4 6.36 3698700.0 6.36
2020-09-29 6.63 6.39 6.4 6.48 3868400.0 6.48
2020-09-28 6.43 6.19 6.39 6.35 3564200.0 6.35
2020-09-25 6.32 6.12 6.26 6.24 2871700.0 6.24
2020-09-24 6.45 5.84 5.99 6.38 4624100.0 6.38
2020-09-23 6.76 6.07 6.75 6.11 6357400.0 6.11
2020-09-22 7.18 6.93 7.07 7.02 4130300.0 7.02
2020-09-21 7.43 6.85 7.28 7.03 5960300.0 7.03
2020-09-18 7.95 7.52 7.8 7.6 5524400.0 7.6
2020-09-17 7.8 7.36 7.48 7.79 3312200.0 7.79
2020-09-16 7.91 7.55 7.65 7.77 4622400.0 7.77
2020-09-15 7.7 7.38 7.61 7.58 4665900.0 7.58
2020-09-14 7.51 7.07 7.1 7.5 5460000.0 7.5
2020-09-11 7.31 6.9 7.14 6.92 3333600.0 6.92
2020-09-10 7.59 7.05 7.35 7.14 6695400.0 7.14
2020-09-09 7.09 6.76 6.86 7.08 4647300.0 7.08
2020-09-08 6.93 6.49 6.67 6.73 5141800.0 6.73
2020-09-04 7.05 6.48 6.93 6.93 6023100.0 6.93
2020-09-03 7.11 6.66 6.94 7.02 5167300.0 7.02
2020-09-02 7.07 6.7 7.04 7.04 4414400.0 7.04
2020-09-01 7.45 7.06 7.4 7.2 4655700.0 7.2
2020-08-31 7.37 7.09 7.15 7.27 4734200.0 7.27
2020-08-28 7.13 6.72 6.81 7.11 5285200.0 7.11
2020-08-27 6.75 6.23 6.67 6.55 4299600.0 6.55
2020-08-26 6.66 6.21 6.21 6.6 4427700.0 6.6
2020-08-25 6.29 6.06 6.16 6.29 3368800.0 6.29
2020-08-24 6.37 6.1 6.31 6.13 3310700.0 6.13
2020-08-21 6.43 6.25 6.36 6.27 2099800.0 6.27
2020-08-20 6.59 6.34 6.37 6.54 2521100.0 6.54
2020-08-19 6.6 6.31 6.45 6.37 3862400.0 6.37
2020-08-18 6.86 6.46 6.85 6.52 2831000.0 6.52
2020-08-17 6.74 6.5 6.66 6.66 4597300.0 6.66
2020-08-14 6.38 6.11 6.15 6.38 3684100.0 6.38
2020-08-13 6.49 6.11 6.18 6.39 4711400.0 6.39
2020-08-12 6.27 6.03 6.24 6.06 3036300.0 6.06
2020-08-11 6.38 5.91 6.3 5.97 6992800.0 5.97
2020-08-10 7.14 6.69 6.78 6.72 4589200.0 6.72
2020-08-07 6.79 6.47 6.73 6.66 4557000.0 6.66
2020-08-06 7.25 6.78 7.24 6.93 5346000.0 6.93
2020-08-05 7.34 6.89 7.32 7.05 6019400.0 7.05
2020-08-04 7.0 6.51 6.64 7.0 4708900.0 7.0
2020-08-03 6.81 6.47 6.79 6.65 3217200.0 6.65
2020-07-31 6.83 6.58 6.66 6.72 4343000.0 6.72
2020-07-30 6.79 6.45 6.56 6.49 5781600.0 6.49
2020-07-29 7.08 6.73 7.04 6.9 4472000.0 6.9
2020-07-28 7.21 6.93 7.03 7.0 5988800.0 7.0
2020-07-27 7.35 6.97 7.01 7.24 9841600.0 7.24
2020-07-24 6.65 6.38 6.42 6.53 4280500.0 6.53
2020-07-23 6.81 6.24 6.65 6.41 7733400.0 6.41
2020-07-22 6.83 6.58 6.69 6.74 8984300.0 6.74
2020-07-21 6.57 6.15 6.31 6.37 8879800.0 6.37
2020-07-20 5.89 5.3 5.32 5.85 6554100.0 5.85
2020-07-17 5.23 5.07 5.1 5.2 2279500.0 5.2
2020-07-16 5.18 4.97 5.11 5.01 2530100.0 5.01
2020-07-15 5.17 4.95 5.12 5.16 2901100.0 5.16
2020-07-14 5.12 4.79 4.92 5.12 3172400.0 5.12
2020-07-13 5.34 4.92 5.2 4.94 4860000.0 4.94
2020-07-10 5.14 4.98 5.14 5.03 2076000.0 5.03
2020-07-09 5.26 4.91 5.13 5.07 3680100.0 5.07
2020-07-08 5.15 4.96 5.01 5.05 3676200.0 5.05
2020-07-07 4.93 4.74 4.79 4.89 2803100.0 4.89
2020-07-06 5.06 4.73 5.06 4.84 4126000.0 4.84
2020-07-02 5.15 4.87 4.91 4.89 2997200.0 4.89
2020-07-01 5.09 4.81 5.09 4.93 4432900.0 4.93
2020-06-30 5.1 4.68 4.74 5.09 4222100.0 5.09
2020-06-29 4.82 4.69 4.8 4.76 1946400.0 4.76
2020-06-26 4.82 4.55 4.78 4.75 3882200.0 4.75
2020-06-25 4.81 4.64 4.77 4.81 2818700.0 4.81
2020-06-24 4.91 4.61 4.85 4.7 4340800.0 4.7
2020-06-23 4.99 4.63 4.74 4.95 5276200.0 4.95
2020-06-22 4.75 4.32 4.37 4.63 8345100.0 4.63
2020-06-19 4.37 4.21 4.34 4.24 19437600.0 4.24
2020-06-18 4.38 4.19 4.35 4.21 2875600.0 4.21
2020-06-17 4.51 4.29 4.4 4.37 2801300.0 4.37
2020-06-16 4.66 4.35 4.59 4.39 3252600.0 4.39
2020-06-15 4.63 4.12 4.23 4.58 5017600.0 4.58
2020-06-12 4.62 4.32 4.53 4.41 4484100.0 4.41
2020-06-11 4.85 4.3 4.8 4.39 3988600.0 4.39
2020-06-10 4.79 4.46 4.63 4.79 3715500.0 4.79
2020-06-09 4.74 4.53 4.58 4.56 2274700.0 4.56
2020-06-08 4.66 4.44 4.55 4.57 2879100.0 4.57
2020-06-05 4.52 4.18 4.26 4.51 5033100.0 4.51
2020-06-04 4.69 4.35 4.43 4.58 3699200.0 4.58
2020-06-03 4.51 4.15 4.48 4.31 5108400.0 4.31
2020-06-02 4.88 4.51 4.85 4.63 4346200.0 4.63
2020-06-01 4.86 4.6 4.61 4.8 4880800.0 4.8
2020-05-29 4.53 4.3 4.36 4.49 5884500.0 4.49
2020-05-28 4.41 4.12 4.29 4.17 2728900.0 4.17
2020-05-27 4.19 3.77 3.83 4.19 3436300.0 4.19
2020-05-26 4.29 3.97 4.25 3.97 4007600.0 3.97
2020-05-22 4.42 4.19 4.28 4.2 2816800.0 4.2
2020-05-21 4.29 4.08 4.21 4.26 3180400.0 4.26
2020-05-20 4.47 4.2 4.21 4.33 4205700.0 4.33
2020-05-19 4.39 4.12 4.32 4.2 6019600.0 4.2
2020-05-18 4.43 4.04 4.4 4.26 5882200.0 4.26
2020-05-15 3.99 3.48 3.51 3.96 5853400.0 3.96
2020-05-14 3.39 3.14 3.15 3.36 2510900.0 3.36
2020-05-13 3.44 3.11 3.39 3.22 3548000.0 3.22
2020-05-12 3.43 3.22 3.26 3.28 3310500.0 3.28
2020-05-11 3.32 3.08 3.15 3.22 4430600.0 3.22
2020-05-08 3.4 3.24 3.29 3.28 2473300.0 3.28
2020-05-07 3.34 3.06 3.1 3.25 2409400.0 3.25
2020-05-06 3.14 3.02 3.1 3.05 1807300.0 3.05
2020-05-05 3.16 3.03 3.13 3.13 1698700.0 3.13
2020-05-04 3.17 3.05 3.15 3.1 2824200.0 3.1
2020-05-01 3.13 2.86 2.89 3.13 3123600.0 3.13
2020-04-30 3.27 2.94 3.25 3.0 4442300.0 3.0
2020-04-29 3.2 2.93 2.95 3.18 5173100.0 3.18
2020-04-28 2.93 2.71 2.8 2.88 4135800.0 2.88
2020-04-27 2.78 2.62 2.76 2.74 3115300.0 2.74
2020-04-24 2.84 2.58 2.74 2.71 4305900.0 2.71
2020-04-23 2.73 2.53 2.55 2.64 5232900.0 2.64
2020-04-22 2.53 2.42 2.49 2.49 4106100.0 2.49
2020-04-21 2.4 2.27 2.31 2.38 2294600.0 2.38
2020-04-20 2.5 2.37 2.39 2.41 2723700.0 2.41
2020-04-17 2.52 2.34 2.45 2.36 3825600.0 2.36
2020-04-16 2.61 2.46 2.54 2.54 2039900.0 2.54
2020-04-15 2.7 2.45 2.57 2.48 3024700.0 2.48
2020-04-14 2.99 2.57 2.89 2.67 5725000.0 2.67
2020-04-13 2.71 2.29 2.47 2.68 4219400.0 2.68
2020-04-09 2.5 2.32 2.43 2.42 4609700.0 2.42
2020-04-08 2.35 2.2 2.26 2.21 2288900.0 2.21
2020-04-07 2.55 2.25 2.38 2.26 4379900.0 2.26
2020-04-06 2.32 2.14 2.2 2.27 3417600.0 2.27
2020-04-03 2.22 2.02 2.15 2.03 2732400.0 2.03
2020-04-02 2.31 2.14 2.22 2.14 3040300.0 2.14
2020-04-01 2.3 2.12 2.29 2.17 3368600.0 2.17
2020-03-31 2.48 2.25 2.28 2.31 3022400.0 2.31
2020-03-30 2.49 2.18 2.35 2.25 4135600.0 2.25
2020-03-27 2.69 2.41 2.63 2.41 3394700.0 2.41
2020-03-26 2.97 2.57 2.82 2.67 4118500.0 2.67
2020-03-25 3.03 2.68 2.8 2.75 5663700.0 2.75
2020-03-24 2.98 2.55 2.78 2.83 6571700.0 2.83
2020-03-23 2.48 2.16 2.48 2.32 3663600.0 2.32
2020-03-20 2.68 2.25 2.66 2.26 3751700.0 2.26
2020-03-19 2.7 2.03 2.25 2.51 3736700.0 2.51
2020-03-18 2.38 2.03 2.24 2.21 5569600.0 2.21
2020-03-17 2.59 2.03 2.07 2.27 6299900.0 2.27
2020-03-16 2.41 1.47 1.66 2.08 6272900.0 2.08
2020-03-13 2.19 1.8 2.18 1.8 4997000.0 1.8
2020-03-12 2.48 1.65 2.09 2.06 4102900.0 2.06
2020-03-11 2.97 2.61 2.95 2.66 2892600.0 2.66
2020-03-10 3.06 2.81 3.02 2.99 2450300.0 2.99
2020-03-09 3.23 2.95 3.03 2.96 1845100.0 2.96
2020-03-06 3.42 3.16 3.42 3.32 2704400.0 3.32
2020-03-05 3.4 3.21 3.3 3.4 2359300.0 3.4
2020-03-04 3.37 3.12 3.34 3.25 2656100.0 3.25
2020-03-03 3.43 3.05 3.15 3.26 6701400.0 3.26
2020-03-02 3.09 2.96 3.07 3.05 2733200.0 3.05
2020-02-28 3.09 2.8 3.01 2.95 5166400.0 2.95
2020-02-27 3.74 3.3 3.73 3.32 3338300.0 3.32
2020-02-26 3.77 3.62 3.75 3.67 2382700.0 3.67
2020-02-25 4.0 3.74 3.98 3.75 2784500.0 3.75
2020-02-24 4.13 3.9 4.13 3.97 3877600.0 3.97
2020-02-21 3.97 3.77 3.83 3.94 3517700.0 3.94
2020-02-20 3.8 3.64 3.77 3.75 2537500.0 3.75
2020-02-19 3.81 3.66 3.73 3.77 1792200.0 3.77
2020-02-18 3.7 3.51 3.54 3.69 2255200.0 3.69