5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
+9.04%
3 MONTH PERFORMANCE
+13.90%
6 MONTH PERFORMANCE
+25.25%
YEAR-TO-DATE PERFORMANCE
+108.16%
1 YEAR PERFORMANCE
+89.19%
Fortuna Mining Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.45 | $9.26 (-2.01%) | $9.63 | $9.21 | 6.53 M | $2.84 B |
| 12/04/2025 | $9.43 | $9.30 (-1.38%) | $9.48 | $9.26 | 3.93 M | $2.85 B |
| 12/03/2025 | $9.85 | $9.55 (-3.05%) | $9.87 | $9.50 | 4.97 M | $2.93 B |
| 12/02/2025 | $9.79 | $9.73 (-0.61%) | $9.84 | $9.38 | 7.40 M | $2.99 B |
| 12/01/2025 | $10.27 | $9.92 (-3.41%) | $10.38 | $9.91 | 8.19 M | $3.05 B |
| 11/28/2025 | $9.91 | $10.12 (2.12%) | $10.18 | $9.79 | 5.95 M | $3.11 B |
| 11/26/2025 | $9.47 | $9.76 (3.06%) | $9.79 | $9.38 | 7.43 M | $3.00 B |
| 11/25/2025 | $9.07 | $9.31 (2.65%) | $9.44 | $9.04 | 7.48 M | $2.86 B |
| 11/24/2025 | $8.34 | $9.07 (8.75%) | $9.12 | $8.32 | 10.09 M | $2.78 B |
| 11/21/2025 | $8.00 | $8.23 (2.88%) | $8.29 | $7.90 | 9.50 M | $2.53 B |
| 11/20/2025 | $8.40 | $8.07 (-3.93%) | $8.64 | $8.04 | 9.10 M | $2.48 B |
| 11/19/2025 | $8.48 | $8.51 (0.35%) | $8.72 | $8.33 | 5.92 M | $2.61 B |
| 11/18/2025 | $8.20 | $8.31 (1.34%) | $8.42 | $8.12 | 6.20 M | $2.55 B |
| 11/17/2025 | $8.32 | $8.24 (-0.96%) | $8.40 | $8.10 | 6.00 M | $2.53 B |
| 11/14/2025 | $8.05 | $8.35 (3.73%) | $8.45 | $7.93 | 5.80 M | $2.56 B |
| 11/13/2025 | $8.70 | $8.40 (-3.45%) | $8.70 | $8.29 | 7.45 M | $2.58 B |
| 11/12/2025 | $8.49 | $8.63 (1.65%) | $8.81 | $8.40 | 10.10 M | $2.65 B |
| 11/11/2025 | $8.47 | $8.40 (-0.83%) | $8.47 | $8.17 | 11.65 M | $2.58 B |
| 11/10/2025 | $8.46 | $8.42 (-0.47%) | $8.70 | $8.38 | 14.12 M | $2.58 B |
| 11/07/2025 | $8.04 | $8.19 (1.87%) | $8.28 | $7.86 | 13.74 M | $2.51 B |
| 11/06/2025 | $8.15 | $7.98 (-2.09%) | $8.31 | $7.96 | 12.32 M | $2.45 B |
| 11/05/2025 | $8.08 | $7.88 (-2.48%) | $8.08 | $7.72 | 12.11 M | $2.42 B |
| 11/04/2025 | $7.94 | $7.84 (-1.26%) | $8.03 | $7.81 | 18.25 M | $2.41 B |
| 11/03/2025 | $8.25 | $8.22 (-0.36%) | $8.33 | $8.02 | 16.33 M | $2.52 B |
| 10/31/2025 | $8.20 | $8.27 (0.85%) | $8.29 | $8.09 | 16.96 M | $2.54 B |
| 10/30/2025 | $8.00 | $8.26 (3.25%) | $8.29 | $7.98 | 17.43 M | $2.54 B |
| 10/29/2025 | $8.31 | $8.03 (-3.37%) | $8.36 | $7.94 | 10.72 M | $2.46 B |
| 10/28/2025 | $7.85 | $8.12 (3.44%) | $8.18 | $7.85 | 15.32 M | $2.49 B |
| 10/27/2025 | $8.00 | $7.94 (-0.75%) | $8.07 | $7.70 | 12.44 M | $2.44 B |
| 10/24/2025 | $8.11 | $8.16 (0.62%) | $8.29 | $8.03 | 11.27 M | $2.50 B |
| 10/23/2025 | $8.30 | $8.21 (-1.08%) | $8.34 | $8.10 | 9.44 M | $2.52 B |
| 10/22/2025 | $7.78 | $8.10 (4.11%) | $8.17 | $7.69 | 11.04 M | $2.49 B |
| 10/21/2025 | $8.26 | $8.01 (-3.03%) | $8.38 | $7.96 | 12.13 M | $2.46 B |
| 10/20/2025 | $8.87 | $8.90 (0.34%) | $8.97 | $8.70 | 10.80 M | $2.73 B |
| 10/17/2025 | $9.22 | $8.70 (-5.64%) | $9.37 | $8.56 | 14.87 M | $2.67 B |
| 10/16/2025 | $9.80 | $9.51 (-2.96%) | $9.80 | $9.42 | 15.56 M | $2.92 B |
| 10/15/2025 | $9.30 | $9.64 (3.66%) | $9.82 | $9.24 | 18.93 M | $2.96 B |
| 10/14/2025 | $8.86 | $9.17 (3.5%) | $9.37 | $8.80 | 16.54 M | $2.81 B |
| 10/13/2025 | $9.21 | $9.08 (-1.41%) | $9.34 | $8.97 | 12.15 M | $2.79 B |
| 10/10/2025 | $9.08 | $8.85 (-2.53%) | $9.08 | $8.73 | 16.70 M | $2.72 B |
| 10/09/2025 | $9.44 | $8.95 (-5.19%) | $9.59 | $8.81 | 21.63 M | $2.75 B |
| 10/08/2025 | $9.11 | $9.38 (2.96%) | $9.55 | $9.09 | 27.51 M | $2.88 B |
| 10/07/2025 | $8.96 | $8.78 (-2.01%) | $9.00 | $8.72 | 22.75 M | $2.70 B |
| 10/06/2025 | $8.99 | $8.97 (-0.22%) | $9.27 | $8.93 | 25.08 M | $2.75 B |
| 10/03/2025 | $8.98 | $8.93 (-0.56%) | $9.10 | $8.79 | 20.51 M | $2.74 B |
| 10/02/2025 | $8.95 | $8.89 (-0.67%) | $9.01 | $8.44 | 22.81 M | $2.73 B |
| 10/01/2025 | $9.03 | $8.89 (-1.55%) | $9.26 | $8.78 | 29.11 M | $2.73 B |
| 09/30/2025 | $8.45 | $8.96 (6.04%) | $9.13 | $8.36 | 35.48 M | $2.75 B |
| 09/29/2025 | $8.89 | $8.68 (-2.36%) | $8.92 | $8.63 | 32.49 M | $2.66 B |
| 09/26/2025 | $8.60 | $8.67 (0.81%) | $8.77 | $8.52 | 22.43 M | $2.66 B |
| 09/25/2025 | $8.43 | $8.56 (1.54%) | $8.57 | $8.36 | 26.02 M | $2.63 B |
| 09/24/2025 | $8.53 | $8.42 (-1.29%) | $8.74 | $8.37 | 26.05 M | $2.58 B |
| 09/23/2025 | $8.57 | $8.53 (-0.47%) | $8.83 | $8.47 | 25.96 M | $2.62 B |
| 09/22/2025 | $8.43 | $8.51 (0.95%) | $8.57 | $8.24 | 24.84 M | $2.61 B |
| 09/19/2025 | $7.96 | $8.16 (2.51%) | $8.24 | $7.94 | 31.72 M | $2.50 B |
| 09/18/2025 | $7.85 | $7.94 (1.15%) | $8.04 | $7.83 | 20.16 M | $2.44 B |
| 09/17/2025 | $7.80 | $7.90 (1.28%) | $8.15 | $7.77 | 22.28 M | $2.42 B |
| 09/16/2025 | $8.20 | $7.93 (-3.29%) | $8.20 | $7.92 | 16.89 M | $2.43 B |
| 09/15/2025 | $8.36 | $8.21 (-1.79%) | $8.54 | $8.20 | 21.01 M | $2.52 B |
| 09/12/2025 | $8.58 | $8.35 (-2.68%) | $8.64 | $8.27 | 22.47 M | $2.56 B |
| 09/11/2025 | $7.84 | $8.43 (7.53%) | $8.43 | $7.80 | 22.08 M | $2.59 B |
| 09/10/2025 | $7.80 | $7.88 (1.03%) | $8.02 | $7.70 | 23.07 M | $2.42 B |
| 09/09/2025 | $7.82 | $7.74 (-1.02%) | $7.88 | $7.63 | 20.15 M | $2.38 B |
| 09/08/2025 | $7.85 | $7.84 (-0.13%) | $7.97 | $7.60 | 21.22 M | $2.41 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.
