5 DAY PERFORMANCE
+20.52%
1 MONTH PERFORMANCE
+13.24%
3 MONTH PERFORMANCE
+19.28%
6 MONTH PERFORMANCE
+47.59%
YEAR-TO-DATE PERFORMANCE
+18.55%
1 YEAR PERFORMANCE
+92.55%
Fortuna Mining Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $9.42 | $9.24 (-1.91%) | $9.45 | $9.18 | 2.64 M | $2.83 B |
| 05/04/2026 | $9.39 | $9.22 (-1.81%) | $9.48 | $9.16 | 4.30 M | $2.82 B |
| 05/01/2026 | $9.60 | $9.48 (-1.25%) | $9.74 | $9.46 | 2.97 M | $2.90 B |
| 04/30/2026 | $9.74 | $9.65 (-0.92%) | $9.82 | $9.43 | 4.51 M | $2.95 B |
| 04/29/2026 | $9.45 | $9.33 (-1.27%) | $9.50 | $9.23 | 4.96 M | $2.85 B |
| 04/28/2026 | $9.80 | $9.60 (-2.04%) | $9.89 | $9.48 | 5.47 M | $2.94 B |
| 04/27/2026 | $10.13 | $10.07 (-0.59%) | $10.22 | $10.00 | 3.47 M | $3.08 B |
| 04/24/2026 | $10.24 | $10.27 (0.29%) | $10.35 | $10.02 | 4.83 M | $3.14 B |
| 04/23/2026 | $10.14 | $10.12 (-0.2%) | $10.33 | $9.83 | 5.37 M | $3.09 B |
| 04/22/2026 | $10.37 | $10.35 (-0.19%) | $10.54 | $10.22 | 4.69 M | $3.16 B |
| 04/21/2026 | $10.50 | $10.08 (-4%) | $10.62 | $10.06 | 5.74 M | $3.08 B |
| 04/20/2026 | $10.67 | $10.65 (-0.19%) | $10.83 | $10.56 | 4.94 M | $3.26 B |
| 04/17/2026 | $10.83 | $10.86 (0.28%) | $11.25 | $10.81 | 5.65 M | $3.32 B |
| 04/16/2026 | $10.56 | $10.43 (-1.23%) | $10.64 | $10.41 | 3.59 M | $3.19 B |
| 04/15/2026 | $10.64 | $10.44 (-1.88%) | $10.77 | $10.41 | 6.04 M | $3.19 B |
| 04/14/2026 | $10.68 | $10.75 (0.66%) | $10.82 | $10.56 | 6.09 M | $3.29 B |
| 04/13/2026 | $10.30 | $10.44 (1.36%) | $10.52 | $10.26 | 4.25 M | $3.19 B |
| 04/10/2026 | $10.56 | $10.48 (-0.76%) | $10.62 | $10.38 | 3.97 M | $3.20 B |
| 04/09/2026 | $10.63 | $10.44 (-1.79%) | $10.78 | $10.31 | 5.67 M | $3.19 B |
| 04/08/2026 | $11.10 | $10.56 (-4.86%) | $11.15 | $10.37 | 7.05 M | $3.23 B |
| 04/07/2026 | $10.26 | $10.38 (1.17%) | $10.43 | $9.97 | 6.32 M | $3.17 B |
| 04/06/2026 | $10.29 | $10.27 (-0.19%) | $10.41 | $10.14 | 9.69 M | $3.14 B |
| 04/02/2026 | $9.61 | $10.27 (6.87%) | $10.43 | $9.52 | 7.49 M | $3.14 B |
| 04/01/2026 | $10.19 | $10.43 (2.36%) | $10.66 | $10.00 | 12.38 M | $3.19 B |
| 03/31/2026 | $9.68 | $9.93 (2.58%) | $9.95 | $9.60 | 8.08 M | $3.04 B |
| 03/30/2026 | $9.75 | $9.36 (-4%) | $9.81 | $9.24 | 8.92 M | $2.86 B |
| 03/27/2026 | $9.10 | $9.51 (4.51%) | $9.62 | $9.09 | 12.88 M | $2.91 B |
| 03/26/2026 | $9.15 | $9.15 (0%) | $9.50 | $9.09 | 14.48 M | $2.80 B |
| 03/25/2026 | $9.70 | $9.52 (-1.86%) | $9.77 | $9.35 | 9.35 M | $2.91 B |
| 03/24/2026 | $8.88 | $9.21 (3.72%) | $9.29 | $8.77 | 5.72 M | $2.82 B |
| 03/23/2026 | $8.53 | $9.08 (6.45%) | $9.25 | $8.52 | 9.02 M | $2.78 B |
| 03/20/2026 | $9.04 | $8.57 (-5.2%) | $9.05 | $8.39 | 12.37 M | $2.62 B |
| 03/19/2026 | $9.00 | $9.00 (0%) | $9.03 | $8.62 | 8.82 M | $2.75 B |
| 03/18/2026 | $9.96 | $9.64 (-3.21%) | $10.02 | $9.55 | 6.48 M | $2.95 B |
| 03/17/2026 | $10.35 | $10.30 (-0.48%) | $10.51 | $10.17 | 4.92 M | $3.15 B |
| 03/16/2026 | $10.27 | $10.30 (0.29%) | $10.56 | $10.03 | 6.23 M | $3.15 B |
| 03/13/2026 | $10.91 | $10.29 (-5.68%) | $11.00 | $10.22 | 7.20 M | $3.15 B |
| 03/12/2026 | $11.29 | $11.04 (-2.21%) | $11.29 | $10.82 | 5.43 M | $3.38 B |
| 03/11/2026 | $11.35 | $11.34 (-0.09%) | $11.47 | $10.99 | 3.96 M | $3.47 B |
| 03/10/2026 | $11.99 | $11.74 (-2.09%) | $12.02 | $11.65 | 6.55 M | $3.59 B |
| 03/09/2026 | $11.20 | $11.63 (3.84%) | $11.65 | $10.78 | 5.84 M | $3.56 B |
| 03/06/2026 | $11.45 | $11.52 (0.61%) | $11.70 | $11.12 | 6.05 M | $3.52 B |
| 03/05/2026 | $12.06 | $11.74 (-2.65%) | $12.07 | $11.37 | 9.77 M | $3.59 B |
| 03/04/2026 | $12.64 | $12.38 (-2.06%) | $12.64 | $12.15 | 3.85 M | $3.79 B |
| 03/03/2026 | $12.66 | $12.26 (-3.16%) | $12.75 | $11.91 | 7.69 M | $3.75 B |
| 03/02/2026 | $13.85 | $13.56 (-2.09%) | $13.85 | $13.13 | 6.48 M | $4.15 B |
| 02/27/2026 | $13.81 | $13.66 (-1.09%) | $13.82 | $13.36 | 5.46 M | $4.18 B |
| 02/26/2026 | $13.01 | $13.62 (4.69%) | $13.65 | $12.99 | 5.18 M | $4.16 B |
| 02/25/2026 | $13.81 | $13.22 (-4.27%) | $13.84 | $13.17 | 5.68 M | $4.04 B |
| 02/24/2026 | $12.97 | $13.58 (4.7%) | $13.70 | $12.80 | 8.06 M | $4.15 B |
| 02/23/2026 | $12.42 | $13.34 (7.41%) | $13.41 | $12.29 | 15.07 M | $4.08 B |
| 02/20/2026 | $10.92 | $12.27 (12.36%) | $12.27 | $10.90 | 15.79 M | $3.75 B |
| 02/19/2026 | $10.43 | $10.90 (4.51%) | $11.28 | $10.37 | 10.07 M | $3.33 B |
| 02/18/2026 | $10.50 | $10.44 (-0.57%) | $10.64 | $10.32 | 8.26 M | $3.19 B |
| 02/17/2026 | $10.48 | $10.35 (-1.24%) | $10.63 | $10.01 | 6.90 M | $3.16 B |
| 02/13/2026 | $10.58 | $11.05 (4.44%) | $11.09 | $10.50 | 5.88 M | $3.39 B |
| 02/12/2026 | $11.33 | $10.39 (-8.3%) | $11.40 | $10.34 | 9.10 M | $3.19 B |
| 02/11/2026 | $11.50 | $11.41 (-0.78%) | $11.54 | $10.95 | 5.29 M | $3.50 B |
| 02/10/2026 | $10.90 | $11.09 (1.74%) | $11.22 | $10.88 | 5.55 M | $3.40 B |
| 02/09/2026 | $10.67 | $11.02 (3.28%) | $11.03 | $10.49 | 5.17 M | $3.38 B |
| 02/06/2026 | $10.05 | $10.38 (3.28%) | $10.43 | $10.00 | 6.48 M | $3.19 B |
| 02/05/2026 | $10.12 | $9.75 (-3.66%) | $10.37 | $9.69 | 11.73 M | $2.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
