Fortuna Mining Corp. (FSM)
NYSE: FSM · Real-Time Price · USD
8.51
+0.10 (1.19%)
At close: Jun 26, 2026, 4:00 PM EDT
8.56
+0.05 (0.58%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Fortuna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.45 | 8.72 | 8.44 | 8.51 | 8.51 | 1.19% | 3,427,858 |
| Jun 25, 2026 | 8.58 | 8.66 | 8.25 | 8.41 | 8.41 | 0.96% | 5,284,537 |
| Jun 24, 2026 | 8.22 | 8.51 | 8.18 | 8.33 | 8.33 | -3.14% | 4,699,808 |
| Jun 23, 2026 | 8.60 | 8.85 | 8.53 | 8.60 | 8.60 | -4.97% | 3,891,176 |
| Jun 22, 2026 | 9.05 | 9.17 | 8.98 | 9.05 | 9.05 | -2.27% | 3,502,200 |
| Jun 18, 2026 | 9.33 | 9.67 | 9.07 | 9.26 | 9.26 | -1.80% | 8,334,596 |
| Jun 17, 2026 | 9.69 | 10.00 | 9.42 | 9.43 | 9.43 | -2.68% | 5,884,411 |
| Jun 16, 2026 | 9.60 | 9.81 | 9.38 | 9.69 | 9.69 | 2.54% | 4,903,619 |
| Jun 15, 2026 | 9.56 | 9.70 | 9.37 | 9.45 | 9.45 | 5.82% | 5,325,289 |
| Jun 12, 2026 | 8.70 | 9.02 | 8.62 | 8.93 | 8.93 | 3.72% | 6,647,736 |
| Jun 11, 2026 | 8.12 | 8.62 | 8.10 | 8.61 | 8.61 | 6.43% | 8,039,270 |
| Jun 10, 2026 | 8.27 | 8.51 | 8.09 | 8.09 | 8.09 | -5.82% | 4,202,012 |
| Jun 9, 2026 | 8.89 | 8.89 | 8.27 | 8.59 | 8.59 | -2.05% | 5,169,561 |
| Jun 8, 2026 | 8.76 | 8.83 | 8.68 | 8.77 | 8.77 | 0.92% | 4,156,340 |
| Jun 5, 2026 | 9.13 | 9.20 | 8.64 | 8.69 | 8.69 | -8.04% | 6,647,502 |
| Jun 4, 2026 | 9.60 | 9.74 | 9.41 | 9.45 | 9.45 | 0.32% | 2,960,222 |
| Jun 3, 2026 | 9.60 | 9.68 | 9.41 | 9.42 | 9.42 | -4.07% | 3,006,112 |
| Jun 2, 2026 | 9.94 | 10.06 | 9.72 | 9.82 | 9.82 | -0.61% | 3,402,523 |
| Jun 1, 2026 | 9.74 | 10.04 | 9.57 | 9.88 | 9.88 | -1.79% | 8,931,780 |
| May 29, 2026 | 9.76 | 10.15 | 9.75 | 10.06 | 10.06 | 2.55% | 5,512,813 |
| May 28, 2026 | 9.40 | 9.99 | 9.30 | 9.81 | 9.81 | 3.05% | 6,055,981 |
| May 27, 2026 | 9.50 | 9.72 | 9.46 | 9.52 | 9.52 | -2.66% | 3,606,315 |
| May 26, 2026 | 9.60 | 9.82 | 9.52 | 9.78 | 9.78 | 4.60% | 3,796,708 |
| May 22, 2026 | 9.36 | 9.46 | 9.23 | 9.35 | 9.35 | -0.74% | 2,891,743 |
| May 21, 2026 | 9.18 | 9.63 | 9.15 | 9.42 | 9.42 | -0.11% | 3,436,627 |
| May 20, 2026 | 9.31 | 9.44 | 9.13 | 9.43 | 9.43 | 3.29% | 3,824,561 |
| May 19, 2026 | 9.31 | 9.31 | 9.07 | 9.13 | 9.13 | -3.79% | 5,097,505 |
| May 18, 2026 | 9.74 | 9.95 | 9.44 | 9.49 | 9.49 | -0.63% | 4,696,802 |
| May 15, 2026 | 9.80 | 9.86 | 9.41 | 9.55 | 9.55 | -7.55% | 12,636,038 |
| May 14, 2026 | 10.62 | 10.65 | 10.21 | 10.33 | 10.33 | -3.37% | 5,201,003 |
| May 13, 2026 | 10.67 | 10.77 | 10.38 | 10.69 | 10.69 | -1.20% | 4,305,817 |
| May 12, 2026 | 10.73 | 10.87 | 10.10 | 10.82 | 10.82 | -0.55% | 5,613,888 |
| May 11, 2026 | 10.85 | 11.23 | 10.71 | 10.88 | 10.88 | 1.12% | 8,926,730 |
| May 8, 2026 | 10.65 | 10.97 | 10.46 | 10.76 | 10.76 | 2.87% | 5,995,232 |
| May 7, 2026 | 10.32 | 11.19 | 10.23 | 10.46 | 10.46 | 6.30% | 13,075,277 |
| May 6, 2026 | 9.66 | 10.01 | 9.66 | 9.84 | 9.84 | 6.49% | 5,327,024 |
| May 5, 2026 | 9.42 | 9.45 | 9.18 | 9.24 | 9.24 | 0.22% | 2,709,968 |
| May 4, 2026 | 9.39 | 9.48 | 9.16 | 9.22 | 9.22 | -2.74% | 4,302,614 |
| May 1, 2026 | 9.60 | 9.74 | 9.46 | 9.48 | 9.48 | -1.76% | 2,968,812 |
| Apr 30, 2026 | 9.74 | 9.82 | 9.43 | 9.65 | 9.65 | 3.43% | 4,510,675 |
| Apr 29, 2026 | 9.45 | 9.50 | 9.23 | 9.33 | 9.33 | -2.81% | 4,962,892 |
| Apr 28, 2026 | 9.80 | 9.89 | 9.48 | 9.60 | 9.60 | -4.67% | 5,470,848 |
| Apr 27, 2026 | 10.13 | 10.22 | 10.00 | 10.07 | 10.07 | -1.95% | 3,465,866 |
| Apr 24, 2026 | 10.24 | 10.35 | 10.02 | 10.27 | 10.27 | 1.48% | 4,832,344 |
| Apr 23, 2026 | 10.14 | 10.33 | 9.83 | 10.12 | 10.12 | -2.22% | 5,365,659 |
| Apr 22, 2026 | 10.37 | 10.54 | 10.22 | 10.35 | 10.35 | 2.68% | 4,694,647 |
| Apr 21, 2026 | 10.50 | 10.62 | 10.06 | 10.08 | 10.08 | -5.35% | 5,742,366 |
| Apr 20, 2026 | 10.67 | 10.83 | 10.56 | 10.65 | 10.65 | -1.93% | 4,941,694 |
| Apr 17, 2026 | 10.83 | 11.25 | 10.81 | 10.86 | 10.86 | 4.12% | 5,652,823 |
| Apr 16, 2026 | 10.56 | 10.64 | 10.41 | 10.43 | 10.43 | -0.10% | 3,594,188 |
| Apr 15, 2026 | 10.64 | 10.77 | 10.41 | 10.44 | 10.44 | -2.88% | 6,039,612 |
| Apr 14, 2026 | 10.68 | 10.82 | 10.56 | 10.75 | 10.75 | 2.97% | 6,085,276 |
| Apr 13, 2026 | 10.30 | 10.52 | 10.26 | 10.44 | 10.44 | -0.38% | 4,246,994 |
| Apr 10, 2026 | 10.56 | 10.62 | 10.38 | 10.48 | 10.48 | 0.38% | 3,967,796 |
| Apr 9, 2026 | 10.63 | 10.78 | 10.31 | 10.44 | 10.44 | -1.14% | 5,672,911 |
| Apr 8, 2026 | 11.10 | 11.15 | 10.37 | 10.56 | 10.56 | 1.73% | 7,048,046 |
| Apr 7, 2026 | 10.26 | 10.43 | 9.97 | 10.38 | 10.38 | 1.07% | 6,321,115 |
| Apr 6, 2026 | 10.29 | 10.41 | 10.14 | 10.27 | 10.27 | - | 9,690,605 |
| Apr 2, 2026 | 9.61 | 10.43 | 9.52 | 10.27 | 10.27 | -1.53% | 7,487,506 |
| Apr 1, 2026 | 10.19 | 10.66 | 10.00 | 10.43 | 10.43 | 5.04% | 12,375,139 |
| Mar 31, 2026 | 9.68 | 9.95 | 9.60 | 9.93 | 9.93 | 6.09% | 8,081,589 |
| Mar 30, 2026 | 9.75 | 9.81 | 9.24 | 9.36 | 9.36 | -1.58% | 8,924,806 |
| Mar 27, 2026 | 9.10 | 9.62 | 9.09 | 9.51 | 9.51 | 3.93% | 12,879,626 |
| Mar 26, 2026 | 9.15 | 9.50 | 9.09 | 9.15 | 9.15 | -3.89% | 14,476,947 |
| Mar 25, 2026 | 9.70 | 9.77 | 9.35 | 9.52 | 9.52 | 3.37% | 9,353,800 |
| Mar 24, 2026 | 8.88 | 9.29 | 8.77 | 9.21 | 9.21 | 1.43% | 5,716,263 |
| Mar 23, 2026 | 8.53 | 9.25 | 8.52 | 9.08 | 9.08 | 5.95% | 9,024,234 |
| Mar 20, 2026 | 9.04 | 9.05 | 8.39 | 8.57 | 8.57 | -4.78% | 12,369,906 |
| Mar 19, 2026 | 9.00 | 9.03 | 8.62 | 9.00 | 9.00 | -6.64% | 8,816,988 |
| Mar 18, 2026 | 9.96 | 10.02 | 9.55 | 9.64 | 9.64 | -6.41% | 6,478,769 |
| Mar 17, 2026 | 10.35 | 10.51 | 10.17 | 10.30 | 10.30 | - | 4,924,821 |
| Mar 16, 2026 | 10.27 | 10.56 | 10.03 | 10.30 | 10.30 | 0.10% | 6,234,393 |
| Mar 13, 2026 | 10.91 | 11.00 | 10.22 | 10.29 | 10.29 | -6.79% | 7,196,265 |
| Mar 12, 2026 | 11.29 | 11.29 | 10.82 | 11.04 | 11.04 | -2.65% | 5,427,990 |
| Mar 11, 2026 | 11.35 | 11.47 | 10.99 | 11.34 | 11.34 | -3.41% | 3,961,448 |
| Mar 10, 2026 | 11.99 | 12.02 | 11.65 | 11.74 | 11.74 | 0.95% | 6,553,841 |
| Mar 9, 2026 | 11.20 | 11.65 | 10.78 | 11.63 | 11.63 | 0.95% | 5,837,933 |
| Mar 6, 2026 | 11.45 | 11.70 | 11.13 | 11.52 | 11.52 | -1.87% | 6,050,680 |
| Mar 5, 2026 | 12.06 | 12.07 | 11.37 | 11.74 | 11.74 | -5.17% | 9,774,512 |
| Mar 4, 2026 | 12.64 | 12.64 | 12.15 | 12.38 | 12.38 | 0.98% | 3,850,648 |
| Mar 3, 2026 | 12.66 | 12.75 | 11.91 | 12.26 | 12.26 | -9.59% | 7,691,780 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.13 | 13.56 | 13.56 | -0.73% | 6,480,090 |
| Feb 27, 2026 | 13.81 | 13.82 | 13.36 | 13.66 | 13.66 | 0.29% | 5,456,761 |
| Feb 26, 2026 | 13.01 | 13.65 | 12.99 | 13.62 | 13.62 | 3.03% | 5,184,189 |
| Feb 25, 2026 | 13.81 | 13.84 | 13.17 | 13.22 | 13.22 | -2.65% | 5,684,652 |
| Feb 24, 2026 | 12.97 | 13.70 | 12.80 | 13.58 | 13.58 | 1.80% | 8,055,270 |
| Feb 23, 2026 | 12.42 | 13.41 | 12.29 | 13.34 | 13.34 | 8.72% | 15,066,960 |
| Feb 20, 2026 | 10.92 | 12.27 | 10.90 | 12.27 | 12.27 | 12.57% | 15,791,029 |
| Feb 19, 2026 | 10.43 | 11.28 | 10.37 | 10.90 | 10.90 | 4.41% | 10,067,816 |
| Feb 18, 2026 | 10.50 | 10.64 | 10.32 | 10.44 | 10.44 | 0.87% | 8,256,286 |
| Feb 17, 2026 | 10.48 | 10.63 | 10.01 | 10.35 | 10.35 | -6.33% | 6,899,598 |
| Feb 13, 2026 | 10.58 | 11.09 | 10.50 | 11.05 | 11.05 | 6.35% | 5,882,160 |
| Feb 12, 2026 | 11.33 | 11.40 | 10.34 | 10.39 | 10.39 | -8.94% | 9,098,992 |
| Feb 11, 2026 | 11.50 | 11.54 | 10.95 | 11.41 | 11.41 | 2.89% | 5,286,204 |
| Feb 10, 2026 | 10.90 | 11.22 | 10.88 | 11.09 | 11.09 | 0.64% | 5,551,248 |
| Feb 9, 2026 | 10.67 | 11.03 | 10.49 | 11.02 | 11.02 | 6.17% | 5,173,292 |
| Feb 6, 2026 | 10.05 | 10.43 | 10.00 | 10.38 | 10.38 | 6.46% | 6,475,282 |
| Feb 5, 2026 | 10.12 | 10.37 | 9.69 | 9.75 | 9.75 | -7.76% | 11,725,731 |
| Feb 4, 2026 | 10.60 | 10.71 | 10.09 | 10.57 | 10.57 | 3.02% | 14,198,425 |
| Feb 3, 2026 | 10.39 | 10.54 | 9.84 | 10.26 | 10.26 | 4.69% | 9,793,075 |