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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.31	11.59	11.59	11.68	11.28	1.51M
November 20, 2025	11.92	11.38	11.38	12.13	11.35	1.43M
November 19, 2025	11.86	11.97	11.97	12.21	11.72	823,300
November 18, 2025	11.55	11.61	11.61	11.8	11.38	976,202
November 17, 2025	11.72	11.6	11.6	11.78	11.39	746,041
November 14, 2025	11.29	11.74	11.74	11.85	11.12	1.22M
November 13, 2025	12.21	11.79	11.79	12.21	11.63	1.56M
November 12, 2025	11.86	12.1	12.1	12.33	11.79	1.46M
November 11, 2025	11.84	11.75	11.75	11.84	11.44	563,000
November 10, 2025	11.98	11.81	11.81	12.19	11.76	1.37M
November 07, 2025	11.33	11.49	11.49	11.64	11.07	1.36M
November 06, 2025	11.55	11.27	11.27	11.74	11.24	1.15M
November 05, 2025	11.25	11.13	11.13	11.37	10.92	1.01M
November 04, 2025	11.18	11.05	11.05	11.3	11.02	1.13M
November 03, 2025	11.55	11.53	11.53	11.71	11.29	1.09M
October 31, 2025	11.52	11.59	11.59	11.62	11.34	1.99M
October 30, 2025	11.16	11.56	11.56	11.59	11.16	1.03M
October 29, 2025	11.61	11.21	11.21	11.61	11.07	1.29M
October 28, 2025	11.03	11.33	11.33	11.39	10.97	972,500
October 27, 2025	11.15	11.13	11.13	11.28	10.78	1.11M
October 24, 2025	11.3	11.43	11.43	11.63	11.26	1.15M
October 23, 2025	11.61	11.46	11.46	11.65	11.34	987,436
October 22, 2025	11.07	11.32	11.32	11.42	10.98	1.21M
October 21, 2025	11.68	11.23	11.23	11.75	11.16	1.59M
October 20, 2025	12.51	12.49	12.49	12.59	12.22	975,400
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

Fortuna Mining Corp. (FVI.TO) TSX