Fortuna Mining Corp. - FVI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.07	16.77	16.77	16.78	14.99	1.86M
February 19, 2026	14.35	14.95	14.95	15.42	14.22	1.23M
February 18, 2026	14.43	14.36	14.36	14.53	14.14	1.19M
February 17, 2026	14.37	14.11	14.11	14.51	13.71	1.46M
February 13, 2026	14.58	15.06	15.06	15.08	14.31	613,446
February 12, 2026	15.45	14.13	14.13	15.46	14.07	1.91M
February 11, 2026	15.43	15.51	15.51	15.59	14.93	906,500
February 10, 2026	14.86	15.07	15.07	15.19	14.75	674,900
February 09, 2026	14.4	14.96	14.96	14.97	14.26	906,627
February 06, 2026	13.67	14.21	14.21	14.24	13.67	1.07M
February 05, 2026	13.77	13.36	13.36	14.15	13.27	1.58M
February 04, 2026	14.5	14.47	14.47	14.62	13.82	1.55M
February 03, 2026	14.23	13.98	13.98	14.34	13.43	1.49M
February 02, 2026	13.15	13.41	13.41	13.86	13.15	1.56M
January 30, 2026	14.06	13.32	13.32	14.67	13.15	2.2M
January 29, 2026	16.37	15.51	15.51	16.37	14.95	1.45M
January 28, 2026	15.82	16.09	16.09	16.13	15.48	1.96M
January 27, 2026	15.75	15.73	15.73	15.87	15.09	1.88M
January 26, 2026	16.7	15.73	15.73	17.14	15.71	2.37M
January 23, 2026	15.95	15.97	15.97	16.12	15.63	1.01M
January 22, 2026	14.96	15.74	15.74	15.98	14.96	1.17M
January 21, 2026	15.19	14.99	14.99	15.33	14.66	1.48M
January 20, 2026	15	14.94	14.94	15.11	14.64	1.26M
January 19, 2026	14.79	14.87	14.87	15	14.79	475,400
January 16, 2026	14.16	14.49	14.49	14.58	13.83	1.58M
January 15, 2026	13.97	14.29	14.29	14.43	13.91	815,130
January 14, 2026	14.68	14.32	14.32	14.68	14.08	1.16M
January 13, 2026	14.68	14.42	14.42	15	14.36	1.21M
January 12, 2026	14.65	14.58	14.58	14.91	14.55	945,330
January 09, 2026	14	14.28	14.28	14.39	13.89	902,906
January 08, 2026	13.68	13.81	13.81	13.82	13.49	1.5M
January 07, 2026	13.87	13.91	13.91	14.11	13.41	1.06M
January 06, 2026	13.85	14.38	14.38	14.41	13.73	1.15M
January 05, 2026	13.3	13.74	13.74	14.22	13.3	1.35M
January 02, 2026	13.71	13.09	13.09	13.78	12.66	857,800
December 31, 2025	13.52	13.45	13.45	13.71	13.4	615,700
December 30, 2025	13.86	13.64	13.64	13.97	13.53	900,912
December 29, 2025	13.5	13.6	13.6	13.92	13.31	1.24M
December 23, 2025	14.13	13.95	13.95	14.13	13.52	1.56M
December 22, 2025	13.95	13.98	13.98	14.2	13.73	941,439
December 19, 2025	13.19	13.66	13.66	13.75	13.19	5.37M
December 18, 2025	13.47	13.23	13.23	13.72	13.15	1.13M
December 17, 2025	13.36	13.45	13.45	13.55	13.15	1.16M
December 16, 2025	13.24	13.1	13.1	13.43	12.93	1.5M
December 15, 2025	13.69	13.21	13.21	13.72	13.01	1.84M
December 12, 2025	13.82	13.44	13.44	13.83	13.22	768,650
December 11, 2025	13.23	13.48	13.48	13.86	13.15	1.14M
December 10, 2025	13.07	13.18	13.18	13.3	12.69	1.34M
December 09, 2025	12.85	13.16	13.16	13.28	12.72	860,700
December 08, 2025	12.84	12.8	12.8	13.08	12.78	837,421
December 05, 2025	13.18	12.81	12.81	13.34	12.76	1.2M
December 04, 2025	13.18	12.98	12.98	13.19	12.93	636,400
December 03, 2025	13.78	13.33	13.33	13.78	13.26	785,400
December 02, 2025	13.64	13.6	13.6	13.75	13.12	1.24M
December 01, 2025	14.21	13.88	13.88	14.5	13.87	1.58M
November 28, 2025	13.85	14.13	14.13	14.22	13.7	1.03M
November 27, 2025	13.85	13.77	13.77	13.85	13.71	210,900
November 26, 2025	13.38	13.71	13.71	13.74	13.23	1.24M
November 25, 2025	12.82	13.15	13.15	13.29	12.76	999,500
November 24, 2025	11.88	12.8	12.8	12.86	11.75	4.83M

Fortuna Mining Corp. (FVI.TO) TSX