Skip to main content
Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
9.26
-0.04 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
9.27
+0.01 (0.11%)
After-hours: Dec 5, 2025, 7:52 PM EST

Fortuna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.459.639.219.269.26-0.43%6,456,038
Dec 4, 20259.439.489.269.309.30-2.62%3,930,628
Dec 3, 20259.859.879.509.559.55-1.85%4,965,987
Dec 2, 20259.799.849.389.739.73-1.92%7,390,245
Dec 1, 202510.2710.389.919.929.92-1.98%8,187,816
Nov 28, 20259.9110.189.7910.1210.123.69%5,844,312
Nov 26, 20259.479.799.389.769.764.83%7,392,837
Nov 25, 20259.079.449.049.319.312.65%7,472,809
Nov 24, 20258.349.128.329.079.0710.21%9,919,242
Nov 21, 20258.008.297.908.238.231.98%9,233,630
Nov 20, 20258.408.648.048.078.07-5.17%9,102,302
Nov 19, 20258.488.728.338.518.512.41%5,922,023
Nov 18, 20258.208.428.128.318.310.85%6,204,158
Nov 17, 20258.328.408.108.248.24-1.32%6,000,256
Nov 14, 20258.058.457.938.358.35-0.60%5,797,516
Nov 13, 20258.708.708.298.408.40-2.67%7,447,455
Nov 12, 20258.498.818.408.638.632.74%10,099,457
Nov 11, 20258.478.478.178.408.40-0.24%11,648,997
Nov 10, 20258.468.708.388.428.422.81%14,116,231
Nov 7, 20258.048.287.868.198.192.63%13,740,834
Nov 6, 20258.158.317.967.987.981.27%12,319,817
Nov 5, 20258.088.087.727.887.880.51%12,114,649
Nov 4, 20257.948.037.817.847.84-4.62%18,254,072
Nov 3, 20258.258.338.028.228.22-0.60%16,334,718
Oct 31, 20258.208.298.098.278.270.12%16,958,057
Oct 30, 20258.008.297.988.268.262.86%17,434,253
Oct 29, 20258.318.367.948.038.03-1.11%10,715,093
Oct 28, 20257.858.187.858.128.122.27%15,315,062
Oct 27, 20258.008.077.707.947.94-2.70%12,441,335
Oct 24, 20258.118.298.038.168.16-0.61%11,267,619
Oct 23, 20258.308.348.108.218.211.36%9,436,662
Oct 22, 20257.788.177.698.108.101.12%11,044,946
Oct 21, 20258.268.387.968.018.01-10.00%12,133,969
Oct 20, 20258.878.978.708.908.902.30%10,803,621
Oct 17, 20259.229.378.568.708.70-8.52%14,865,507
Oct 16, 20259.809.809.429.519.51-1.35%15,561,330
Oct 15, 20259.309.829.259.649.645.13%18,933,928
Oct 14, 20258.869.378.809.179.170.99%16,538,391
Oct 13, 20259.219.348.979.089.082.60%12,148,272
Oct 10, 20259.089.088.738.858.85-1.12%16,702,340
Oct 9, 20259.449.598.828.958.95-4.58%21,625,121
Oct 8, 20259.119.559.099.389.386.83%27,510,344
Oct 7, 20258.969.008.728.788.78-2.12%22,752,260
Oct 6, 20258.999.278.938.978.970.45%25,081,617
Oct 3, 20258.989.108.798.938.930.45%20,512,298
Oct 2, 20258.959.018.448.898.89-22,811,063
Oct 1, 20259.039.268.788.898.89-0.78%29,113,841
Sep 30, 20258.459.138.368.968.963.23%35,476,458
Sep 29, 20258.898.928.638.688.680.12%32,486,763
Sep 26, 20258.608.778.528.678.671.29%22,429,177
Sep 25, 20258.438.578.368.568.561.66%26,021,579
Sep 24, 20258.538.748.378.428.42-1.29%26,052,601
Sep 23, 20258.578.838.478.538.530.24%25,962,456
Sep 22, 20258.438.578.258.518.514.29%24,839,962
Sep 19, 20257.968.247.948.168.162.77%31,715,720
Sep 18, 20257.858.047.837.947.940.51%20,162,823
Sep 17, 20257.808.157.777.907.90-0.38%22,275,435
Sep 16, 20258.208.207.927.937.93-3.41%16,885,734
Sep 15, 20258.368.548.208.218.21-1.68%21,009,341
Sep 12, 20258.588.648.278.358.35-0.95%22,474,691
Sep 11, 20257.848.437.808.438.436.98%22,081,085
Sep 10, 20257.808.027.707.887.881.81%23,074,921
Sep 9, 20257.827.887.637.747.74-1.28%20,149,092
Sep 8, 20257.857.977.607.847.842.22%21,219,044
Sep 5, 20257.817.817.597.677.670.66%16,802,250
Sep 4, 20257.627.797.557.627.62-2.06%13,311,680
Sep 3, 20257.908.077.657.787.78-16,984,302
Sep 2, 20258.008.047.577.787.781.04%23,014,839
Aug 29, 20257.467.757.467.707.703.36%20,032,213
Aug 28, 20257.597.647.397.457.45-1.72%14,141,148
Aug 27, 20257.447.597.327.587.580.53%11,372,614
Aug 26, 20257.487.667.487.547.540.67%14,000,970
Aug 25, 20257.557.597.447.497.49-0.79%12,072,520
Aug 22, 20257.287.677.257.557.552.72%13,048,541
Aug 21, 20257.097.437.067.357.353.67%9,501,769
Aug 20, 20257.017.096.937.097.092.31%12,000,493
Aug 19, 20257.117.236.896.936.93-3.75%11,081,301
Aug 18, 20257.337.377.047.207.20-1.37%10,869,918
Aug 15, 20257.307.487.187.307.300.55%15,342,886
Aug 14, 20257.137.417.127.267.260.69%14,658,296
Aug 13, 20257.087.357.067.217.212.71%17,457,822
Aug 12, 20256.787.056.727.027.024.15%11,039,268
Aug 11, 20256.436.776.356.746.742.28%13,495,195
Aug 8, 20256.336.696.336.596.595.95%11,465,829
Aug 7, 20256.816.836.176.226.22-12.02%19,293,259
Aug 6, 20256.947.106.907.077.071.87%11,792,538
Aug 5, 20256.676.966.646.946.943.43%8,829,345
Aug 4, 20256.516.716.486.716.715.01%8,374,026
Aug 1, 20256.656.656.326.396.39-0.93%10,729,278
Jul 31, 20256.516.566.426.456.45-1.07%7,906,984
Jul 30, 20256.656.726.486.526.52-3.69%12,251,143
Jul 29, 20256.736.806.606.776.771.35%10,226,803
Jul 28, 20256.776.776.506.686.68-2.05%11,291,337
Jul 25, 20256.826.926.666.826.82-1.02%10,012,926
Jul 24, 20256.907.066.766.896.89-1.15%11,159,060
Jul 23, 20256.927.006.846.976.97-0.14%10,512,231
Jul 22, 20256.777.046.706.986.984.02%14,416,592
Jul 21, 20256.436.776.406.716.716.68%14,533,236
Jul 18, 20256.516.526.266.296.29-2.02%10,367,684
Jul 17, 20256.376.446.296.426.42-0.93%8,137,315