Fortuna Mining Corp. FVI
TSX · Canada · Non-Energy Minerals
CAD 15.87-0.13 (-0.81%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.87 | -0.81% | CAD 15.94 | CAD 16.11 | CAD 15.76 | 452.78K |
| 2026-09-30 | CAD 16.00 | -0.68% | CAD 16.15 | CAD 16.23 | CAD 15.97 | 548.60K |
| 2026-09-29 | CAD 16.11 | +1.19% | CAD 16.12 | CAD 16.12 | CAD 15.80 | 524.70K |
| 2026-09-28 | CAD 15.92 | -3.86% | CAD 15.71 | CAD 16.14 | CAD 15.50 | 1.26M |
| 2026-09-25 | CAD 16.56 | +1.91% | CAD 16.28 | CAD 16.61 | CAD 16.14 | 399.60K |
| 2026-09-24 | CAD 16.25 | -1.10% | CAD 16.25 | CAD 16.34 | CAD 16.01 | 581.30K |
| 2026-09-23 | CAD 16.43 | -4.48% | CAD 16.69 | CAD 16.80 | CAD 16.34 | 799.10K |
| 2026-09-22 | CAD 17.20 | +4.31% | CAD 16.50 | CAD 17.28 | CAD 16.49 | 594.30K |
| 2026-09-21 | CAD 16.49 | -1.26% | CAD 16.81 | CAD 16.88 | CAD 16.35 | 350.80K |
| 2026-09-18 | CAD 16.70 | -0.12% | CAD 16.88 | CAD 16.88 | CAD 16.47 | 1.71M |
| 2026-09-17 | CAD 16.72 | +4.04% | CAD 16.68 | CAD 16.75 | CAD 16.42 | 381.10K |
| 2026-09-16 | CAD 16.07 | -0.62% | CAD 16.50 | CAD 16.52 | CAD 15.78 | 749.50K |
| 2026-09-15 | CAD 16.17 | +0.12% | CAD 16.21 | CAD 16.27 | CAD 15.93 | 419.40K |
| 2026-09-14 | CAD 16.15 | -2.65% | CAD 16.07 | CAD 16.30 | CAD 15.90 | 740.00K |
| 2026-09-11 | CAD 16.59 | -0.36% | CAD 16.99 | CAD 17.19 | CAD 16.53 | 404.10K |
| 2026-09-10 | CAD 16.65 | -2.40% | CAD 16.48 | CAD 16.81 | CAD 16.37 | 611.20K |
| 2026-09-09 | CAD 17.06 | +1.73% | CAD 17.05 | CAD 17.33 | CAD 16.83 | 452.40K |
| 2026-09-08 | CAD 16.77 | -1.64% | CAD 16.85 | CAD 17.10 | CAD 16.75 | 561.00K |
| 2026-09-04 | CAD 17.05 | -2.24% | CAD 17.04 | CAD 17.29 | CAD 16.83 | 384.50K |
| 2026-09-03 | CAD 17.44 | +2.95% | CAD 17.51 | CAD 17.51 | CAD 17.09 | 492.70K |
| 2026-09-02 | CAD 16.94 | +3.93% | CAD 16.69 | CAD 17.22 | CAD 16.69 | 781.70K |
| 2026-09-01 | CAD 16.30 | -2.57% | CAD 16.14 | CAD 16.90 | CAD 16.10 | 470.80K |
| 2026-08-31 | CAD 16.73 | -1.88% | CAD 16.93 | CAD 17.00 | CAD 16.47 | 705.60K |
| 2026-08-28 | CAD 17.05 | -3.84% | CAD 17.81 | CAD 17.92 | CAD 16.82 | 671.50K |
| 2026-08-27 | CAD 17.73 | +3.02% | CAD 17.02 | CAD 17.83 | CAD 17.02 | 1.55M |
| 2026-08-26 | CAD 17.21 | +0.06% | CAD 16.90 | CAD 17.35 | CAD 16.89 | 854.00K |
| 2026-08-25 | CAD 17.20 | +1.78% | CAD 16.49 | CAD 17.26 | CAD 16.45 | 581.70K |
| 2026-08-24 | CAD 16.90 | +1.75% | CAD 16.82 | CAD 17.10 | CAD 16.54 | 772.60K |
| 2026-08-21 | CAD 16.61 | +1.03% | CAD 16.76 | CAD 16.87 | CAD 16.30 | 973.90K |
| 2026-08-20 | CAD 16.44 | +2.37% | CAD 15.72 | CAD 16.49 | CAD 15.72 | 752.50K |
| 2026-08-19 | CAD 16.06 | +10.53% | CAD 15.45 | CAD 16.19 | CAD 15.39 | 1.07M |
| 2026-08-18 | CAD 14.53 | -2.61% | CAD 14.67 | CAD 14.85 | CAD 14.49 | 483.10K |
| 2026-08-17 | CAD 14.92 | +0.74% | CAD 14.97 | CAD 15.11 | CAD 14.75 | 422.10K |
| 2026-08-14 | CAD 14.81 | +1.30% | CAD 14.82 | CAD 15.07 | CAD 14.76 | 485.10K |
| 2026-08-13 | CAD 14.62 | -3.18% | CAD 14.93 | CAD 14.99 | CAD 14.54 | 607.30K |
| 2026-08-12 | CAD 15.10 | +0.27% | CAD 15.47 | CAD 15.50 | CAD 15.10 | 945.90K |
| 2026-08-11 | CAD 15.06 | +0.80% | CAD 14.90 | CAD 15.15 | CAD 14.78 | 676.00K |
| 2026-08-10 | CAD 14.94 | +2.89% | CAD 14.36 | CAD 15.06 | CAD 14.22 | 976.20K |
| 2026-08-07 | CAD 14.52 | +8.12% | CAD 14.01 | CAD 14.53 | CAD 14.01 | 1.41M |
| 2026-08-06 | CAD 13.43 | -0.30% | CAD 13.06 | CAD 13.74 | CAD 13.06 | 952.10K |
| 2026-08-05 | CAD 13.47 | +5.81% | CAD 13.25 | CAD 13.65 | CAD 13.22 | 999.30K |
| 2026-08-04 | CAD 12.73 | +7.79% | CAD 12.36 | CAD 12.87 | CAD 12.36 | 1.04M |
| 2026-07-31 | CAD 11.81 | -3.91% | CAD 12.03 | CAD 12.09 | CAD 11.65 | 743.50K |
| 2026-07-30 | CAD 12.29 | +4.60% | CAD 12.05 | CAD 12.31 | CAD 11.80 | 558.60K |
| 2026-07-29 | CAD 11.75 | -1.01% | CAD 11.79 | CAD 12.05 | CAD 11.46 | 578.00K |
| 2026-07-28 | CAD 11.87 | -1.98% | CAD 11.86 | CAD 11.97 | CAD 11.65 | 454.70K |
| 2026-07-27 | CAD 12.11 | +0.17% | CAD 12.29 | CAD 12.29 | CAD 11.83 | 334.20K |
| 2026-07-24 | CAD 12.09 | +2.20% | CAD 11.95 | CAD 12.30 | CAD 11.91 | 746.90K |
| 2026-07-23 | CAD 11.83 | -2.23% | CAD 11.65 | CAD 11.93 | CAD 11.61 | 665.90K |
| 2026-07-22 | CAD 12.10 | +1.26% | CAD 12.20 | CAD 12.43 | CAD 12.06 | 920.80K |
| 2026-07-21 | CAD 11.95 | +5.75% | CAD 11.61 | CAD 11.96 | CAD 11.50 | 876.20K |
| 2026-07-20 | CAD 11.30 | -1.22% | CAD 11.40 | CAD 11.48 | CAD 11.23 | 357.90K |
| 2026-07-17 | CAD 11.44 | -0.95% | CAD 11.29 | CAD 11.58 | CAD 11.25 | 567.50K |
| 2026-07-16 | CAD 11.55 | -2.94% | CAD 11.62 | CAD 11.63 | CAD 11.38 | 660.90K |
| 2026-07-15 | CAD 11.90 | -0.58% | CAD 11.97 | CAD 12.09 | CAD 11.60 | 789.70K |
| 2026-07-14 | CAD 11.97 | +1.10% | CAD 12.23 | CAD 12.30 | CAD 11.92 | 386.70K |
| 2026-07-13 | CAD 11.84 | -1.58% | CAD 11.85 | CAD 11.95 | CAD 11.70 | 756.10K |
| 2026-07-10 | CAD 12.03 | -0.74% | CAD 11.99 | CAD 12.22 | CAD 11.95 | 508.50K |
| 2026-07-09 | CAD 12.12 | +5.12% | CAD 11.83 | CAD 12.15 | CAD 11.66 | 603.30K |
| 2026-07-08 | CAD 11.53 | -3.43% | CAD 11.71 | CAD 11.83 | CAD 11.25 | 507.70K |
| 2026-07-07 | CAD 11.94 | -3.40% | CAD 12.25 | CAD 12.40 | CAD 11.84 | 1.09M |
| 2026-07-06 | CAD 12.36 | -2.98% | CAD 12.67 | CAD 12.73 | CAD 12.20 | 888.70K |
| 2026-07-03 | CAD 12.74 | +2.91% | CAD 12.59 | CAD 12.74 | CAD 12.50 | 145.80K |
| 2026-07-02 | CAD 12.38 | +3.25% | CAD 12.21 | CAD 12.50 | CAD 12.02 | 672.80K |
| 2026-06-30 | CAD 11.99 | +0.84% | CAD 11.95 | CAD 12.12 | CAD 11.80 | 576.70K |
| 2026-06-29 | CAD 11.89 | -1.57% | CAD 11.94 | CAD 11.95 | CAD 11.67 | 501.20K |
| 2026-06-26 | CAD 12.08 | +1.34% | CAD 12.02 | CAD 12.35 | CAD 11.98 | 513.10K |
| 2026-06-25 | CAD 11.92 | +0.93% | CAD 12.05 | CAD 12.28 | CAD 11.75 | 878.50K |
| 2026-06-24 | CAD 11.81 | -3.28% | CAD 11.75 | CAD 12.10 | CAD 11.64 | 595.90K |
| 2026-06-23 | CAD 12.21 | -4.91% | CAD 12.20 | CAD 12.54 | CAD 12.16 | 440.80K |
| 2026-06-22 | CAD 12.84 | -0.23% | CAD 12.89 | CAD 12.98 | CAD 12.73 | 459.80K |
| 2026-06-19 | CAD 12.87 | -1.76% | CAD 13.00 | CAD 13.06 | CAD 12.66 | 517.90K |
| 2026-06-18 | CAD 13.10 | -1.73% | CAD 13.22 | CAD 13.64 | CAD 12.84 | 2.29M |
| 2026-06-17 | CAD 13.33 | -1.77% | CAD 13.52 | CAD 14.03 | CAD 13.30 | 686.40K |
| 2026-06-16 | CAD 13.57 | +2.73% | CAD 13.35 | CAD 13.72 | CAD 13.13 | 779.10K |
| 2026-06-15 | CAD 13.21 | +5.85% | CAD 13.31 | CAD 13.54 | CAD 13.10 | 630.20K |
| 2026-06-12 | CAD 12.48 | +4.17% | CAD 12.17 | CAD 12.60 | CAD 12.04 | 577.30K |
| 2026-06-11 | CAD 11.98 | +5.83% | CAD 11.43 | CAD 12.02 | CAD 11.36 | 895.50K |
| 2026-06-10 | CAD 11.32 | -5.35% | CAD 11.60 | CAD 11.83 | CAD 11.30 | 701.40K |
| 2026-06-09 | CAD 11.96 | -1.81% | CAD 12.31 | CAD 12.37 | CAD 11.56 | 1.08M |
| 2026-06-08 | CAD 12.18 | +0.74% | CAD 12.19 | CAD 12.31 | CAD 12.11 | 1.04M |
| 2026-06-05 | CAD 12.09 | -7.99% | CAD 12.73 | CAD 12.80 | CAD 12.04 | 1.07M |
| 2026-06-04 | CAD 13.14 | +0.38% | CAD 13.34 | CAD 13.52 | CAD 13.07 | 1.36M |
| 2026-06-03 | CAD 13.09 | -3.75% | CAD 13.35 | CAD 13.43 | CAD 13.07 | 475.00K |
| 2026-06-02 | CAD 13.60 | -0.37% | CAD 13.80 | CAD 13.93 | CAD 13.46 | 444.60K |
| 2026-06-01 | CAD 13.65 | -1.30% | CAD 13.48 | CAD 13.88 | CAD 13.24 | 563.80K |
| 2026-05-29 | CAD 13.83 | +2.07% | CAD 13.51 | CAD 13.98 | CAD 13.45 | 1.44M |
| 2026-05-28 | CAD 13.55 | +2.89% | CAD 12.93 | CAD 13.79 | CAD 12.87 | 877.90K |
| 2026-05-27 | CAD 13.17 | -2.52% | CAD 13.20 | CAD 13.45 | CAD 13.10 | 558.30K |
| 2026-05-26 | CAD 13.51 | +0.67% | CAD 13.15 | CAD 13.56 | CAD 13.15 | 466.20K |