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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.02	12.2	12.2	13.15	12.02	2.37M
October 16, 2025	13.68	13.37	13.37	13.77	13.25	1.54M
October 15, 2025	13.08	13.54	13.54	13.76	12.97	1.66M
October 14, 2025	12.38	12.88	12.88	13.15	12.37	2.88M
October 10, 2025	12.66	12.4	12.4	12.66	12.25	1.8M
October 09, 2025	13.31	12.56	12.56	13.38	12.36	2.46M
October 08, 2025	12.66	13.09	13.09	13.33	12.66	2.7M
October 07, 2025	12.54	12.27	12.27	12.54	12.18	1.95M
October 06, 2025	12.6	12.53	12.53	12.94	12.48	1.35M
October 03, 2025	12.53	12.46	12.46	12.69	12.27	1.13M
October 02, 2025	12.43	12.4	12.4	12.55	11.81	1.43M
October 01, 2025	12.59	12.4	12.4	12.9	12.27	1.41M
September 30, 2025	11.81	12.46	12.46	12.68	11.71	1.73M
September 29, 2025	12.35	12.09	12.09	12.42	12.03	1.65M
September 26, 2025	11.94	12.08	12.08	12.23	11.88	1.46M
September 25, 2025	11.73	11.92	11.92	11.94	11.66	1.12M
September 24, 2025	11.8	11.71	11.71	12.11	11.66	1.05M
September 23, 2025	11.8	11.81	11.81	12.2	11.73	1.58M
September 22, 2025	11.57	11.78	11.78	11.85	11.38	1.03M
September 19, 2025	11.09	11.25	11.25	11.34	10.95	5.83M
September 18, 2025	10.82	10.96	10.96	11.08	10.82	1.6M
September 17, 2025	10.7	10.88	10.88	11.18	10.7	1.01M
September 16, 2025	11.26	10.9	10.9	11.28	10.89	1.59M
September 15, 2025	11.57	11.32	11.32	11.8	11.3	3.31M
September 12, 2025	11.85	11.58	11.58	11.95	11.46	1.85M
September 11, 2025	10.86	11.63	11.63	11.66	10.82	1.22M
September 10, 2025	10.84	10.94	10.94	11.1	10.67	1.51M
September 09, 2025	10.79	10.72	10.72	10.88	10.55	943,121
September 08, 2025	10.9	10.82	10.82	10.99	10.52	2.1M
September 05, 2025	10.72	10.64	10.64	10.8	10.51	1.55M
September 04, 2025	10.53	10.54	10.54	10.76	10.43	1.06M
September 03, 2025	10.9	10.75	10.75	11.13	10.57	1.5M
September 02, 2025	11.06	10.71	10.71	11.09	10.44	1.33M
August 29, 2025	10.23	10.59	10.59	10.63	10.23	1.07M
August 28, 2025	10.52	10.27	10.27	10.52	10.19	760,900
August 27, 2025	10.29	10.46	10.46	10.47	10.14	1.27M
August 26, 2025	10.41	10.42	10.42	10.59	10.35	1.54M
August 25, 2025	10.41	10.37	10.37	10.49	10.31	696,600
August 22, 2025	10.12	10.45	10.45	10.6	10.1	671,100
August 21, 2025	9.85	10.22	10.22	10.32	9.85	572,000
August 20, 2025	9.71	9.83	9.83	9.84	9.63	623,700
August 19, 2025	9.81	9.61	9.61	10	9.56	944,242
August 18, 2025	10.1	9.95	9.95	10.16	9.75	622,000
August 15, 2025	10	10.08	10.08	10.32	9.91	1.68M
August 14, 2025	9.91	10.03	10.03	10.23	9.85	1.33M
August 13, 2025	9.73	9.94	9.94	10.11	9.72	1.26M
August 12, 2025	9.34	9.66	9.66	9.71	9.27	912,000
August 11, 2025	8.84	9.27	9.27	9.33	8.76	930,300
August 08, 2025	8.75	9.05	9.05	9.2	8.72	2.05M
August 07, 2025	9.39	8.55	8.55	9.39	8.49	2.9M
August 06, 2025	9.54	9.72	9.72	9.76	9.49	808,214
August 05, 2025	9.18	9.58	9.58	9.6	9.15	1.12M
August 01, 2025	9.18	8.82	8.82	9.18	8.74	791,100
July 31, 2025	9.04	8.94	8.94	9.07	8.88	656,276
July 30, 2025	9.1	9.03	9.03	9.27	8.98	812,500
July 29, 2025	9.22	9.34	9.34	9.37	9.09	691,800
July 28, 2025	9.29	9.17	9.17	9.29	8.93	1.16M
July 25, 2025	9.29	9.36	9.36	9.46	9.14	604,700
July 24, 2025	9.36	9.4	9.4	9.61	9.22	668,203
July 23, 2025	9.47	9.47	9.47	9.53	9.32	767,349

Fortuna Mining Corp. (FVI.TO) TSX