Fortuna Mining Corp. (TSX:FVI)
Canada
· Delayed Price · Currency is CAD 12.81
-0.17 (-1.31%)
At close: Dec 5, 2025
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.18 | 13.34 | 12.76 | 12.81 | 12.81 | -1.31% | 1,195,960 |
| Dec 4, 2025 | 13.18 | 13.19 | 12.93 | 12.98 | 12.98 | -2.63% | 636,355 |
| Dec 3, 2025 | 13.78 | 13.78 | 13.26 | 13.33 | 13.33 | -1.99% | 785,398 |
| Dec 2, 2025 | 13.64 | 13.75 | 13.12 | 13.60 | 13.60 | -2.02% | 1,236,398 |
| Dec 1, 2025 | 14.21 | 14.50 | 13.87 | 13.88 | 13.88 | -1.77% | 1,583,262 |
| Nov 28, 2025 | 13.85 | 14.22 | 13.70 | 14.13 | 14.13 | 2.61% | 1,031,070 |
| Nov 27, 2025 | 13.85 | 13.85 | 13.71 | 13.77 | 13.77 | 0.44% | 210,900 |
| Nov 26, 2025 | 13.38 | 13.74 | 13.23 | 13.71 | 13.71 | 4.26% | 1,244,964 |
| Nov 25, 2025 | 12.82 | 13.29 | 12.76 | 13.15 | 13.15 | 2.73% | 999,461 |
| Nov 24, 2025 | 11.88 | 12.86 | 11.75 | 12.80 | 12.80 | 10.44% | 1,331,680 |
| Nov 21, 2025 | 11.31 | 11.68 | 11.28 | 11.59 | 11.59 | 1.85% | 1,513,820 |
| Nov 20, 2025 | 11.92 | 12.13 | 11.35 | 11.38 | 11.38 | -4.93% | 1,682,653 |
| Nov 19, 2025 | 11.86 | 12.21 | 11.72 | 11.97 | 11.97 | 3.10% | 823,298 |
| Nov 18, 2025 | 11.55 | 11.80 | 11.38 | 11.61 | 11.61 | 0.09% | 976,202 |
| Nov 17, 2025 | 11.72 | 11.78 | 11.39 | 11.60 | 11.60 | -1.19% | 746,041 |
| Nov 14, 2025 | 11.29 | 11.85 | 11.12 | 11.74 | 11.74 | -0.42% | 1,221,337 |
| Nov 13, 2025 | 12.21 | 12.21 | 11.63 | 11.79 | 11.79 | -2.56% | 1,560,392 |
| Nov 12, 2025 | 11.86 | 12.33 | 11.79 | 12.10 | 12.10 | 2.98% | 1,462,348 |
| Nov 11, 2025 | 11.84 | 11.84 | 11.44 | 11.75 | 11.75 | -0.51% | 562,963 |
| Nov 10, 2025 | 11.98 | 12.19 | 11.76 | 11.81 | 11.81 | 2.79% | 1,366,175 |
| Nov 7, 2025 | 11.33 | 11.64 | 11.07 | 11.49 | 11.49 | 1.95% | 1,362,351 |
| Nov 6, 2025 | 11.55 | 11.74 | 11.24 | 11.27 | 11.27 | 1.26% | 1,150,111 |
| Nov 5, 2025 | 11.25 | 11.37 | 10.92 | 11.13 | 11.13 | 0.72% | 1,007,518 |
| Nov 4, 2025 | 11.18 | 11.30 | 11.02 | 11.05 | 11.05 | -4.16% | 1,125,487 |
| Nov 3, 2025 | 11.55 | 11.71 | 11.29 | 11.53 | 11.53 | -0.52% | 1,093,931 |
| Oct 31, 2025 | 11.52 | 11.62 | 11.34 | 11.59 | 11.59 | 0.26% | 1,993,872 |
| Oct 30, 2025 | 11.16 | 11.59 | 11.16 | 11.56 | 11.56 | 3.12% | 1,028,590 |
| Oct 29, 2025 | 11.61 | 11.61 | 11.07 | 11.21 | 11.21 | -1.06% | 1,285,839 |
| Oct 28, 2025 | 11.03 | 11.39 | 10.97 | 11.33 | 11.33 | 1.80% | 972,462 |
| Oct 27, 2025 | 11.15 | 11.28 | 10.78 | 11.13 | 11.13 | -2.62% | 1,107,013 |
| Oct 24, 2025 | 11.30 | 11.63 | 11.26 | 11.43 | 11.43 | -0.26% | 1,147,926 |
| Oct 23, 2025 | 11.61 | 11.65 | 11.34 | 11.46 | 11.46 | 1.24% | 987,436 |
| Oct 22, 2025 | 11.07 | 11.42 | 10.98 | 11.32 | 11.32 | 0.80% | 1,212,414 |
| Oct 21, 2025 | 11.68 | 11.75 | 11.16 | 11.23 | 11.23 | -10.09% | 1,586,710 |
| Oct 20, 2025 | 12.51 | 12.59 | 12.22 | 12.49 | 12.49 | 2.38% | 975,386 |
| Oct 17, 2025 | 13.02 | 13.15 | 12.02 | 12.20 | 12.20 | -8.75% | 2,366,451 |
| Oct 16, 2025 | 13.68 | 13.77 | 13.25 | 13.37 | 13.37 | -1.26% | 1,542,337 |
| Oct 15, 2025 | 13.08 | 13.76 | 12.97 | 13.54 | 13.54 | 5.12% | 1,663,959 |
| Oct 14, 2025 | 12.38 | 13.15 | 12.37 | 12.88 | 12.88 | 3.87% | 2,877,548 |
| Oct 10, 2025 | 12.66 | 12.66 | 12.25 | 12.40 | 12.40 | -1.27% | 1,799,912 |
| Oct 9, 2025 | 13.31 | 13.38 | 12.36 | 12.56 | 12.56 | -4.05% | 2,462,259 |
| Oct 8, 2025 | 12.66 | 13.33 | 12.66 | 13.09 | 13.09 | 6.68% | 2,697,735 |
| Oct 7, 2025 | 12.54 | 12.54 | 12.18 | 12.27 | 12.27 | -2.08% | 1,949,439 |
| Oct 6, 2025 | 12.60 | 12.94 | 12.48 | 12.53 | 12.53 | 0.56% | 1,351,130 |
| Oct 3, 2025 | 12.53 | 12.69 | 12.27 | 12.46 | 12.46 | 0.48% | 1,134,918 |
| Oct 2, 2025 | 12.43 | 12.55 | 11.81 | 12.40 | 12.40 | - | 1,434,018 |
| Oct 1, 2025 | 12.59 | 12.90 | 12.27 | 12.40 | 12.40 | -0.48% | 1,405,684 |
| Sep 30, 2025 | 11.81 | 12.68 | 11.71 | 12.46 | 12.46 | 3.06% | 1,734,471 |
| Sep 29, 2025 | 12.35 | 12.42 | 12.03 | 12.09 | 12.09 | 0.08% | 1,654,490 |
| Sep 26, 2025 | 11.94 | 12.23 | 11.88 | 12.08 | 12.08 | 1.34% | 1,455,207 |
| Sep 25, 2025 | 11.73 | 11.94 | 11.66 | 11.92 | 11.92 | 1.79% | 1,116,679 |
| Sep 24, 2025 | 11.80 | 12.11 | 11.66 | 11.71 | 11.71 | -0.85% | 1,051,013 |
| Sep 23, 2025 | 11.80 | 12.20 | 11.73 | 11.81 | 11.81 | 0.25% | 1,577,025 |
| Sep 22, 2025 | 11.57 | 11.85 | 11.38 | 11.78 | 11.78 | 4.71% | 1,034,495 |
| Sep 19, 2025 | 11.09 | 11.34 | 10.95 | 11.25 | 11.25 | 2.65% | 5,834,467 |
| Sep 18, 2025 | 10.82 | 11.08 | 10.82 | 10.96 | 10.96 | 0.74% | 1,598,946 |
| Sep 17, 2025 | 10.70 | 11.18 | 10.70 | 10.88 | 10.88 | -0.18% | 1,011,950 |
| Sep 16, 2025 | 11.26 | 11.28 | 10.89 | 10.90 | 10.90 | -3.71% | 1,594,022 |
| Sep 15, 2025 | 11.57 | 11.80 | 11.30 | 11.32 | 11.32 | -2.25% | 3,314,537 |
| Sep 12, 2025 | 11.85 | 11.95 | 11.46 | 11.58 | 11.58 | -0.43% | 1,851,605 |
| Sep 11, 2025 | 10.86 | 11.66 | 10.82 | 11.63 | 11.63 | 6.31% | 1,217,888 |
| Sep 10, 2025 | 10.84 | 11.10 | 10.67 | 10.94 | 10.94 | 2.05% | 1,506,370 |
| Sep 9, 2025 | 10.79 | 10.88 | 10.55 | 10.72 | 10.72 | -0.92% | 943,121 |
| Sep 8, 2025 | 10.90 | 10.99 | 10.52 | 10.82 | 10.82 | 1.69% | 2,111,119 |
| Sep 5, 2025 | 10.72 | 10.80 | 10.51 | 10.64 | 10.64 | 0.95% | 1,547,286 |
| Sep 4, 2025 | 10.53 | 10.76 | 10.43 | 10.54 | 10.54 | -1.95% | 1,056,295 |
| Sep 3, 2025 | 10.90 | 11.13 | 10.57 | 10.75 | 10.75 | 0.37% | 1,502,413 |
| Sep 2, 2025 | 11.06 | 11.09 | 10.44 | 10.71 | 10.71 | 1.13% | 1,328,814 |
| Aug 29, 2025 | 10.23 | 10.63 | 10.23 | 10.59 | 10.59 | 3.12% | 1,071,721 |
| Aug 28, 2025 | 10.52 | 10.52 | 10.19 | 10.27 | 10.27 | -1.82% | 760,858 |
| Aug 27, 2025 | 10.29 | 10.47 | 10.14 | 10.46 | 10.46 | 0.38% | 1,274,624 |
| Aug 26, 2025 | 10.41 | 10.59 | 10.35 | 10.42 | 10.42 | 0.48% | 1,539,766 |
| Aug 25, 2025 | 10.41 | 10.49 | 10.31 | 10.37 | 10.37 | -0.77% | 696,558 |
| Aug 22, 2025 | 10.12 | 10.60 | 10.10 | 10.45 | 10.45 | 2.25% | 671,062 |
| Aug 21, 2025 | 9.85 | 10.32 | 9.85 | 10.22 | 10.22 | 3.97% | 571,969 |
| Aug 20, 2025 | 9.71 | 9.84 | 9.63 | 9.83 | 9.83 | 2.29% | 623,670 |
| Aug 19, 2025 | 9.81 | 10.00 | 9.56 | 9.61 | 9.61 | -3.42% | 944,242 |
| Aug 18, 2025 | 10.10 | 10.16 | 9.75 | 9.95 | 9.95 | -1.29% | 621,992 |
| Aug 15, 2025 | 10.00 | 10.32 | 9.91 | 10.08 | 10.08 | 0.50% | 1,678,294 |
| Aug 14, 2025 | 9.91 | 10.23 | 9.85 | 10.03 | 10.03 | 0.91% | 1,331,963 |
| Aug 13, 2025 | 9.73 | 10.11 | 9.72 | 9.94 | 9.94 | 2.90% | 1,255,152 |
| Aug 12, 2025 | 9.34 | 9.71 | 9.27 | 9.66 | 9.66 | 4.21% | 911,974 |
| Aug 11, 2025 | 8.84 | 9.33 | 8.76 | 9.27 | 9.27 | 2.43% | 930,297 |
| Aug 8, 2025 | 8.75 | 9.20 | 8.72 | 9.05 | 9.05 | 5.85% | 2,049,099 |
| Aug 7, 2025 | 9.39 | 9.39 | 8.49 | 8.55 | 8.55 | -12.04% | 2,903,090 |
| Aug 6, 2025 | 9.54 | 9.76 | 9.49 | 9.72 | 9.72 | 1.46% | 808,214 |
| Aug 5, 2025 | 9.18 | 9.60 | 9.15 | 9.58 | 9.58 | 8.62% | 1,121,467 |
| Aug 1, 2025 | 9.18 | 9.18 | 8.74 | 8.82 | 8.82 | -1.34% | 791,058 |
| Jul 31, 2025 | 9.04 | 9.07 | 8.88 | 8.94 | 8.94 | -1.00% | 655,698 |
| Jul 30, 2025 | 9.10 | 9.27 | 8.98 | 9.03 | 9.03 | -3.32% | 812,500 |
| Jul 29, 2025 | 9.22 | 9.37 | 9.09 | 9.34 | 9.34 | 1.85% | 691,773 |
| Jul 28, 2025 | 9.29 | 9.29 | 8.93 | 9.17 | 9.17 | -2.03% | 1,155,087 |
| Jul 25, 2025 | 9.29 | 9.46 | 9.14 | 9.36 | 9.36 | -0.43% | 604,655 |
| Jul 24, 2025 | 9.36 | 9.61 | 9.22 | 9.40 | 9.40 | -0.74% | 668,203 |
| Jul 23, 2025 | 9.47 | 9.53 | 9.32 | 9.47 | 9.47 | -0.42% | 767,349 |
| Jul 22, 2025 | 9.27 | 9.57 | 9.17 | 9.51 | 9.51 | 3.26% | 1,042,027 |
| Jul 21, 2025 | 8.79 | 9.27 | 8.76 | 9.21 | 9.21 | 6.60% | 1,474,930 |
| Jul 18, 2025 | 8.93 | 8.93 | 8.60 | 8.64 | 8.64 | -2.15% | 622,811 |
| Jul 17, 2025 | 8.79 | 8.85 | 8.66 | 8.83 | 8.83 | -0.34% | 750,295 |
| Jul 16, 2025 | 9.15 | 9.15 | 8.75 | 8.86 | 8.86 | -2.32% | 1,330,133 |