Fortuna Mining Corp. (TSX:FVI)
Canada
· Delayed Price · Currency is CAD 15.87
-0.19 (-1.18%)
Mar 6, 2026, 1:49 PM EST
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.52 | 15.85 | 15.21 | 15.72 | - | -2.12% | 409,023 |
| Mar 5, 2026 | 16.46 | 16.50 | 15.58 | 16.06 | 16.06 | -4.86% | 896,406 |
| Mar 4, 2026 | 17.17 | 17.18 | 16.63 | 16.88 | 16.88 | 0.72% | 957,504 |
| Mar 3, 2026 | 17.47 | 17.50 | 16.36 | 16.76 | 16.76 | -9.60% | 972,645 |
| Mar 2, 2026 | 18.87 | 18.87 | 17.99 | 18.54 | 18.54 | -0.54% | 774,952 |
| Feb 27, 2026 | 18.81 | 18.85 | 18.21 | 18.64 | 18.64 | 0.05% | 1,819,031 |
| Feb 26, 2026 | 18.02 | 18.67 | 17.79 | 18.63 | 18.63 | 3.04% | 935,512 |
| Feb 25, 2026 | 18.99 | 18.99 | 18.02 | 18.08 | 18.08 | -2.85% | 773,428 |
| Feb 24, 2026 | 17.82 | 18.75 | 17.71 | 18.61 | 18.61 | 1.81% | 1,071,614 |
| Feb 23, 2026 | 16.98 | 18.33 | 16.80 | 18.28 | 18.28 | 9.00% | 1,438,224 |
| Feb 20, 2026 | 15.07 | 16.78 | 14.99 | 16.77 | 16.77 | 12.17% | 1,855,914 |
| Feb 19, 2026 | 14.35 | 15.42 | 14.22 | 14.95 | 14.95 | 4.11% | 1,231,094 |
| Feb 18, 2026 | 14.43 | 14.53 | 14.14 | 14.36 | 14.36 | 1.77% | 1,191,565 |
| Feb 17, 2026 | 14.37 | 14.51 | 13.71 | 14.11 | 14.11 | -6.31% | 1,455,092 |
| Feb 13, 2026 | 14.58 | 15.08 | 14.31 | 15.06 | 15.06 | 6.58% | 613,446 |
| Feb 12, 2026 | 15.45 | 15.46 | 14.07 | 14.13 | 14.13 | -8.90% | 1,905,349 |
| Feb 11, 2026 | 15.43 | 15.59 | 14.93 | 15.51 | 15.51 | 2.92% | 906,482 |
| Feb 10, 2026 | 14.86 | 15.19 | 14.75 | 15.07 | 15.07 | 0.74% | 674,896 |
| Feb 9, 2026 | 14.40 | 14.97 | 14.26 | 14.96 | 14.96 | 5.28% | 906,627 |
| Feb 6, 2026 | 13.67 | 14.24 | 13.67 | 14.21 | 14.21 | 6.36% | 1,068,907 |
| Feb 5, 2026 | 13.77 | 14.15 | 13.27 | 13.36 | 13.36 | -7.67% | 1,576,602 |
| Feb 4, 2026 | 14.50 | 14.62 | 13.82 | 14.47 | 14.47 | 3.51% | 1,551,377 |
| Feb 3, 2026 | 14.23 | 14.34 | 13.43 | 13.98 | 13.98 | 4.25% | 1,486,948 |
| Feb 2, 2026 | 13.15 | 13.86 | 13.15 | 13.41 | 13.41 | 0.68% | 1,564,243 |
| Jan 30, 2026 | 14.06 | 14.67 | 13.15 | 13.32 | 13.32 | -14.12% | 2,197,237 |
| Jan 29, 2026 | 16.37 | 16.37 | 14.95 | 15.51 | 15.51 | -3.60% | 1,454,066 |
| Jan 28, 2026 | 15.82 | 16.13 | 15.48 | 16.09 | 16.09 | 2.29% | 1,963,482 |
| Jan 27, 2026 | 15.75 | 15.87 | 15.09 | 15.73 | 15.73 | - | 1,887,163 |
| Jan 26, 2026 | 16.70 | 17.14 | 15.71 | 15.73 | 15.73 | -1.50% | 2,367,895 |
| Jan 23, 2026 | 15.95 | 16.12 | 15.63 | 15.97 | 15.97 | 1.46% | 1,009,871 |
| Jan 22, 2026 | 14.96 | 15.98 | 14.96 | 15.74 | 15.74 | 5.00% | 1,171,446 |
| Jan 21, 2026 | 15.19 | 15.33 | 14.66 | 14.99 | 14.99 | 0.33% | 1,477,155 |
| Jan 20, 2026 | 15.00 | 15.11 | 14.64 | 14.94 | 14.94 | 0.47% | 1,257,671 |
| Jan 19, 2026 | 14.79 | 15.00 | 14.79 | 14.87 | 14.87 | 2.62% | 475,394 |
| Jan 16, 2026 | 14.16 | 14.58 | 13.83 | 14.49 | 14.49 | 1.40% | 1,583,490 |
| Jan 15, 2026 | 13.97 | 14.43 | 13.91 | 14.29 | 14.29 | -0.21% | 817,864 |
| Jan 14, 2026 | 14.68 | 14.68 | 14.08 | 14.32 | 14.32 | -0.69% | 1,158,761 |
| Jan 13, 2026 | 14.68 | 15.00 | 14.36 | 14.42 | 14.42 | -1.10% | 1,206,654 |
| Jan 12, 2026 | 14.65 | 14.91 | 14.55 | 14.58 | 14.58 | 2.10% | 945,330 |
| Jan 9, 2026 | 14.00 | 14.39 | 13.89 | 14.28 | 14.28 | 3.40% | 902,906 |
| Jan 8, 2026 | 13.68 | 13.82 | 13.49 | 13.81 | 13.81 | -0.72% | 1,501,991 |
| Jan 7, 2026 | 13.87 | 14.11 | 13.41 | 13.91 | 13.91 | -3.27% | 1,065,042 |
| Jan 6, 2026 | 13.85 | 14.41 | 13.73 | 14.38 | 14.38 | 4.66% | 1,147,127 |
| Jan 5, 2026 | 13.30 | 14.22 | 13.30 | 13.74 | 13.74 | 4.97% | 1,354,937 |
| Jan 2, 2026 | 13.71 | 13.78 | 12.66 | 13.09 | 13.09 | -2.68% | 857,784 |
| Dec 31, 2025 | 13.52 | 13.71 | 13.40 | 13.45 | 13.45 | -1.39% | 615,662 |
| Dec 30, 2025 | 13.86 | 13.97 | 13.53 | 13.64 | 13.64 | 0.29% | 900,912 |
| Dec 29, 2025 | 13.50 | 13.92 | 13.31 | 13.60 | 13.60 | -1.59% | 1,237,494 |
| Dec 24, 2025 | 13.90 | 13.92 | 13.54 | 13.82 | 13.82 | -0.93% | 383,448 |
| Dec 23, 2025 | 14.13 | 14.13 | 13.52 | 13.95 | 13.95 | -0.21% | 1,555,176 |
| Dec 22, 2025 | 13.95 | 14.20 | 13.73 | 13.98 | 13.98 | 2.34% | 941,439 |
| Dec 19, 2025 | 13.19 | 13.75 | 13.19 | 13.66 | 13.66 | 3.25% | 5,365,243 |
| Dec 18, 2025 | 13.47 | 13.72 | 13.15 | 13.23 | 13.23 | -1.64% | 1,130,060 |
| Dec 17, 2025 | 13.36 | 13.55 | 13.15 | 13.45 | 13.45 | 2.67% | 1,155,554 |
| Dec 16, 2025 | 13.24 | 13.43 | 12.93 | 13.10 | 13.10 | -0.83% | 1,503,898 |
| Dec 15, 2025 | 13.69 | 13.72 | 13.01 | 13.21 | 13.21 | -1.71% | 1,840,612 |
| Dec 12, 2025 | 13.82 | 13.83 | 13.22 | 13.44 | 13.44 | -0.30% | 1,773,623 |
| Dec 11, 2025 | 13.23 | 13.86 | 13.15 | 13.48 | 13.48 | 2.28% | 1,140,518 |
| Dec 10, 2025 | 13.07 | 13.30 | 12.69 | 13.18 | 13.18 | 0.15% | 1,343,807 |
| Dec 9, 2025 | 12.85 | 13.28 | 12.72 | 13.16 | 13.16 | 2.81% | 860,687 |
| Dec 8, 2025 | 12.84 | 13.08 | 12.78 | 12.80 | 12.80 | -0.08% | 837,421 |
| 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% | 4,826,408 |
| 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 |