Skip to main content
Fortuna Mining Corp. (TSX:FVI)
Canada flag Canada · Delayed Price · Currency is CAD
13.13
-0.61 (-4.44%)
Apr 28, 2026, 4:00 PM EST

Fortuna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.4113.5112.9713.1313.13-4.44%783,609
Apr 27, 202613.8413.9113.6113.7413.74-1.93%702,903
Apr 24, 202613.8914.1613.7314.0114.011.23%577,561
Apr 23, 202613.9414.1213.4813.8413.84-2.26%917,625
Apr 22, 202614.1214.3813.9614.1614.162.76%617,313
Apr 21, 202614.3614.4913.7613.7813.78-5.49%812,266
Apr 20, 202614.6314.7914.5114.5814.58-2.15%985,102
Apr 17, 202614.6715.3814.6714.9014.904.12%839,109
Apr 16, 202614.5014.6014.2814.3114.31-0.35%728,872
Apr 15, 202614.6814.7914.3214.3614.36-2.91%628,948
Apr 14, 202614.7014.8814.5214.7914.792.64%625,918
Apr 13, 202614.2214.5014.2014.4114.41-0.62%409,245
Apr 10, 202614.5814.6614.3714.5014.500.55%449,769
Apr 9, 202614.6914.9014.2514.4214.42-1.30%557,027
Apr 8, 202615.2515.4414.3714.6114.611.32%812,262
Apr 7, 202614.1314.4813.8714.4214.420.84%881,758
Apr 6, 202614.3214.5014.1114.3014.30-0.07%1,252,935
Apr 2, 202613.4914.5113.4614.3114.31-1.17%600,718
Apr 1, 202614.0814.8013.9414.4814.484.70%977,644
Mar 31, 202613.3613.8513.3613.8313.836.06%881,745
Mar 30, 202613.5213.6512.8813.0413.04-1.14%1,444,972
Mar 27, 202612.6213.3212.6213.1913.194.19%731,061
Mar 26, 202612.6013.1212.5812.6612.66-3.43%803,935
Mar 25, 202613.4013.4012.9113.1113.113.23%980,288
Mar 24, 202612.2812.7812.0712.7012.701.93%901,814
Mar 23, 202611.6512.6611.6512.4612.465.59%2,206,367
Mar 20, 202612.3812.3811.5211.8011.80-4.45%7,045,313
Mar 19, 202612.3112.4011.8412.3512.35-6.51%1,191,841
Mar 18, 202613.5713.7213.1113.2113.21-6.31%950,562
Mar 17, 202614.3314.3913.9414.1014.10-0.14%529,763
Mar 16, 202614.0114.4313.7414.1214.12-1,291,672
Mar 13, 202614.9415.0714.0314.1214.12-6.37%749,094
Mar 12, 202615.3115.3514.7615.0815.08-1.95%823,358
Mar 11, 202615.5915.5914.9515.3815.38-3.45%719,166
Mar 10, 202616.1516.2915.8215.9315.930.95%703,959
Mar 9, 202615.2815.8214.6415.7815.780.57%1,673,368
Mar 6, 202615.5215.8915.2115.6915.69-2.30%1,524,988
Mar 5, 202616.4616.5015.5816.0616.06-4.86%896,406
Mar 4, 202617.1717.1816.6316.8816.880.72%957,504
Mar 3, 202617.4717.5016.3616.7616.76-9.60%972,645
Mar 2, 202618.8718.8717.9918.5418.54-0.54%774,952
Feb 27, 202618.8118.8518.2118.6418.640.05%1,819,031
Feb 26, 202618.0218.6717.7918.6318.633.04%935,512
Feb 25, 202618.9918.9918.0218.0818.08-2.85%773,428
Feb 24, 202617.8218.7517.7118.6118.611.81%1,071,614
Feb 23, 202616.9818.3316.8018.2818.289.00%1,438,224
Feb 20, 202615.0716.7814.9916.7716.7712.17%1,855,914
Feb 19, 202614.3515.4214.2214.9514.954.11%1,231,094
Feb 18, 202614.4314.5314.1414.3614.361.77%1,191,565
Feb 17, 202614.3714.5113.7114.1114.11-6.31%1,455,092
Feb 13, 202614.5815.0814.3115.0615.066.58%613,446
Feb 12, 202615.4515.4614.0714.1314.13-8.90%1,905,349
Feb 11, 202615.4315.5914.9315.5115.512.92%906,482
Feb 10, 202614.8615.1914.7515.0715.070.74%674,896
Feb 9, 202614.4014.9714.2614.9614.965.28%906,627
Feb 6, 202613.6714.2413.6714.2114.216.36%1,068,907
Feb 5, 202613.7714.1513.2713.3613.36-7.67%1,576,602
Feb 4, 202614.5014.6213.8214.4714.473.51%1,551,377
Feb 3, 202614.2314.3413.4313.9813.984.25%1,486,948
Feb 2, 202613.1513.8613.1513.4113.410.68%1,564,243
Jan 30, 202614.0614.6713.1513.3213.32-14.12%2,197,237
Jan 29, 202616.3716.3714.9515.5115.51-3.60%1,454,066
Jan 28, 202615.8216.1315.4816.0916.092.29%1,963,482
Jan 27, 202615.7515.8715.0915.7315.73-1,887,163
Jan 26, 202616.7017.1415.7115.7315.73-1.50%2,367,895
Jan 23, 202615.9516.1215.6315.9715.971.46%1,009,871
Jan 22, 202614.9615.9814.9615.7415.745.00%1,171,446
Jan 21, 202615.1915.3314.6614.9914.990.33%1,477,155
Jan 20, 202615.0015.1114.6414.9414.940.47%1,257,671
Jan 19, 202614.7915.0014.7914.8714.872.62%475,394
Jan 16, 202614.1614.5813.8314.4914.491.40%1,583,490
Jan 15, 202613.9714.4313.9114.2914.29-0.21%817,864
Jan 14, 202614.6814.6814.0814.3214.32-0.69%1,158,761
Jan 13, 202614.6815.0014.3614.4214.42-1.10%1,206,654
Jan 12, 202614.6514.9114.5514.5814.582.10%945,330
Jan 9, 202614.0014.3913.8914.2814.283.40%902,906
Jan 8, 202613.6813.8213.4913.8113.81-0.72%1,501,991
Jan 7, 202613.8714.1113.4113.9113.91-3.27%1,065,042
Jan 6, 202613.8514.4113.7314.3814.384.66%1,147,127
Jan 5, 202613.3014.2213.3013.7413.744.97%1,354,937
Jan 2, 202613.7113.7812.6613.0913.09-2.68%857,784
Dec 31, 202513.5213.7113.4013.4513.45-1.39%615,662
Dec 30, 202513.8613.9713.5313.6413.640.29%900,912
Dec 29, 202513.5013.9213.3113.6013.60-1.59%1,237,494
Dec 24, 202513.9013.9213.5413.8213.82-0.93%383,448
Dec 23, 202514.1314.1313.5213.9513.95-0.21%1,555,176
Dec 22, 202513.9514.2013.7313.9813.982.34%941,439
Dec 19, 202513.1913.7513.1913.6613.663.25%5,365,243
Dec 18, 202513.4713.7213.1513.2313.23-1.64%1,130,060
Dec 17, 202513.3613.5513.1513.4513.452.67%1,155,554
Dec 16, 202513.2413.4312.9313.1013.10-0.83%1,503,898
Dec 15, 202513.6913.7213.0113.2113.21-1.71%1,840,612
Dec 12, 202513.8213.8313.2213.4413.44-0.30%1,773,623
Dec 11, 202513.2313.8613.1513.4813.482.28%1,140,518
Dec 10, 202513.0713.3012.6913.1813.180.15%1,343,807
Dec 9, 202512.8513.2812.7213.1613.162.81%860,687
Dec 8, 202512.8413.0812.7812.8012.80-0.08%837,421
Dec 5, 202513.1813.3412.7612.8112.81-1.31%1,195,960
Dec 4, 202513.1813.1912.9312.9812.98-2.63%636,355
Dec 3, 202513.7813.7813.2613.3313.33-1.99%785,398