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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fortuna Mining Corp. (FVI.TO) TSX