7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,393.80

+421.00

+0.55%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Fortuna Mining Corp. (FVI.TO)

12.34 -0.75 (-5.73%)

At close: October 30 at 4:00:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	12.55	12.63	12.04	12.34	12.34	1,355,800
Oct 29, 2026	13.07	13.12	12.90	13.09	13.09	610,500
Oct 28, 2026	13.35	13.50	13.15	13.46	13.46	1,156,000
Oct 27, 2026	13.09	13.43	13.00	13.40	13.40	628,900
Oct 26, 2026	12.88	13.12	12.55	13.05	13.05	1,236,500
Oct 23, 2026	13.16	13.20	12.54	12.84	12.84	928,900
Oct 22, 2026	13.99	14.01	13.27	13.33	13.33	1,082,300
Oct 21, 2026	14.67	14.71	14.28	14.51	14.51	1,049,200
Oct 20, 2026	14.68	15.02	14.46	14.56	14.56	727,500
Oct 19, 2026	14.99	15.13	14.89	14.92	14.92	600,300
Oct 16, 2026	14.90	15.34	14.76	15.15	15.15	552,800
Oct 15, 2026	14.77	14.98	14.42	14.97	14.97	1,068,900
Oct 14, 2026	14.62	14.84	14.20	14.48	14.48	1,109,000
Oct 13, 2026	15.43	15.52	14.95	15.07	15.07	558,000
Oct 9, 2026	15.43	15.65	15.28	15.57	15.57	462,100
Oct 8, 2026	14.33	15.16	14.33	15.10	15.10	1,117,700
Oct 7, 2026	15.42	15.42	14.35	14.44	14.44	1,711,000
Oct 6, 2026	15.90	16.02	15.62	15.88	15.88	436,600
Oct 5, 2026	16.03	16.08	15.68	15.91	15.91	401,400
Oct 2, 2026	16.14	16.22	15.80	15.99	15.99	525,500
Oct 1, 2026	15.94	16.11	15.76	15.87	15.87	454,800
Sep 30, 2026	16.15	16.23	15.97	16.00	16.00	548,600
Sep 29, 2026	16.12	16.12	15.80	16.11	16.11	524,700
Sep 28, 2026	15.71	16.14	15.50	15.92	15.92	1,257,700
Sep 25, 2026	16.28	16.61	16.14	16.56	16.56	399,600
Sep 24, 2026	16.25	16.34	16.01	16.25	16.25	581,300
Sep 23, 2026	16.69	16.80	16.34	16.43	16.43	799,100
Sep 22, 2026	16.50	17.28	16.49	17.20	17.20	594,300
Sep 21, 2026	16.81	16.88	16.35	16.49	16.49	350,800
Sep 18, 2026	16.88	16.88	16.47	16.70	16.70	1,708,200
Sep 17, 2026	16.68	16.75	16.42	16.72	16.72	381,100
Sep 16, 2026	16.50	16.52	15.78	16.07	16.07	749,500
Sep 15, 2026	16.21	16.27	15.93	16.17	16.17	419,400
Sep 14, 2026	16.07	16.30	15.90	16.15	16.15	740,000
Sep 11, 2026	16.99	17.19	16.53	16.59	16.59	404,100
Sep 10, 2026	16.48	16.81	16.37	16.65	16.65	611,200
Sep 9, 2026	17.05	17.33	16.83	17.06	17.06	452,400
Sep 8, 2026	16.85	17.10	16.75	16.77	16.77	561,000
Sep 4, 2026	17.04	17.29	16.83	17.05	17.05	384,500
Sep 3, 2026	17.51	17.51	17.09	17.44	17.44	492,700
Sep 2, 2026	16.69	17.22	16.69	16.94	16.94	781,700
Sep 1, 2026	16.14	16.90	16.10	16.30	16.30	470,800
Aug 31, 2026	16.93	17.00	16.47	16.73	16.73	705,600
Aug 28, 2026	17.81	17.92	16.82	17.05	17.05	671,500
Aug 27, 2026	17.02	17.83	17.02	17.73	17.73	1,550,400
Aug 26, 2026	16.90	17.35	16.89	17.21	17.21	854,000
Aug 25, 2026	16.49	17.26	16.45	17.20	17.20	581,700
Aug 24, 2026	16.82	17.10	16.54	16.90	16.90	772,600
Aug 21, 2026	16.76	16.87	16.30	16.61	16.61	973,900
Aug 20, 2026	15.72	16.49	15.72	16.44	16.44	752,500
Aug 19, 2026	15.45	16.19	15.39	16.06	16.06	1,072,800
Aug 18, 2026	14.67	14.85	14.49	14.53	14.53	483,100
Aug 17, 2026	14.97	15.11	14.75	14.92	14.92	422,100
Aug 14, 2026	14.82	15.07	14.76	14.81	14.81	485,100
Aug 13, 2026	14.93	14.99	14.54	14.62	14.62	607,300
Aug 12, 2026	15.47	15.50	15.10	15.10	15.10	945,900
Aug 11, 2026	14.90	15.15	14.78	15.06	15.06	676,000
Aug 10, 2026	14.36	15.06	14.22	14.94	14.94	976,200
Aug 7, 2026	14.01	14.53	14.01	14.52	14.52	1,409,100
Aug 6, 2026	13.06	13.74	13.06	13.43	13.43	952,100
Aug 5, 2026	13.25	13.65	13.22	13.47	13.47	999,300
Aug 4, 2026	12.36	12.87	12.36	12.73	12.73	1,037,000
Jul 31, 2026	12.03	12.09	11.65	11.81	11.81	743,500
Jul 30, 2026	12.05	12.31	11.80	12.29	12.29	558,600
Jul 29, 2026	11.79	12.05	11.46	11.75	11.75	578,000
Jul 28, 2026	11.86	11.97	11.65	11.87	11.87	454,700
Jul 27, 2026	12.29	12.29	11.83	12.11	12.11	334,200
Jul 24, 2026	11.95	12.30	11.91	12.09	12.09	746,900
Jul 23, 2026	11.65	11.93	11.61	11.83	11.83	665,900
Jul 22, 2026	12.20	12.43	12.06	12.10	12.10	920,800
Jul 21, 2026	11.61	11.96	11.50	11.95	11.95	876,200
Jul 20, 2026	11.40	11.48	11.23	11.30	11.30	357,900
Jul 17, 2026	11.29	11.58	11.25	11.44	11.44	567,500
Jul 16, 2026	11.62	11.63	11.38	11.55	11.55	660,900
Jul 15, 2026	11.97	12.09	11.60	11.90	11.90	789,700
Jul 14, 2026	12.23	12.30	11.92	11.97	11.97	386,700
Jul 13, 2026	11.85	11.95	11.70	11.84	11.84	756,100
Jul 10, 2026	11.99	12.22	11.95	12.03	12.03	508,500
Jul 9, 2026	11.83	12.15	11.66	12.12	12.12	603,300
Jul 8, 2026	11.71	11.83	11.25	11.53	11.53	507,700
Jul 7, 2026	12.25	12.40	11.84	11.94	11.94	1,090,100
Jul 6, 2026	12.67	12.73	12.20	12.36	12.36	888,700
Jul 3, 2026	12.59	12.74	12.50	12.74	12.74	145,800
Jul 2, 2026	12.21	12.50	12.02	12.38	12.38	672,800
Jun 30, 2026	11.95	12.12	11.80	11.99	11.99	576,700
Jun 29, 2026	11.94	11.95	11.67	11.89	11.89	501,200
Jun 26, 2026	12.02	12.35	11.98	12.08	12.08	513,100
Jun 25, 2026	12.05	12.28	11.75	11.92	11.92	878,500
Jun 24, 2026	11.75	12.10	11.64	11.81	11.81	595,900
Jun 23, 2026	12.20	12.54	12.16	12.21	12.21	440,800
Jun 22, 2026	12.89	12.98	12.73	12.84	12.84	459,800
Jun 19, 2026	13.00	13.06	12.66	12.87	12.87	517,900
Jun 18, 2026	13.22	13.64	12.84	13.10	13.10	2,289,500
Jun 17, 2026	13.52	14.03	13.30	13.33	13.33	686,400
Jun 16, 2026	13.35	13.72	13.13	13.57	13.57	779,100
Jun 15, 2026	13.31	13.54	13.10	13.21	13.21	630,200
Jun 12, 2026	12.17	12.60	12.04	12.48	12.48	577,300
Jun 11, 2026	11.43	12.02	11.36	11.98	11.98	895,500
Jun 10, 2026	11.60	11.83	11.30	11.32	11.32	701,400
Jun 9, 2026	12.31	12.37	11.56	11.96	11.96	1,084,500
Jun 8, 2026	12.19	12.31	12.11	12.18	12.18	1,037,000
Jun 5, 2026	12.73	12.80	12.04	12.09	12.09	1,066,400
Jun 4, 2026	13.34	13.52	13.07	13.14	13.14	1,358,900
Jun 3, 2026	13.35	13.43	13.07	13.09	13.09	475,000
Jun 2, 2026	13.80	13.93	13.46	13.60	13.60	444,600
Jun 1, 2026	13.48	13.88	13.24	13.65	13.65	563,800
May 29, 2026	13.51	13.98	13.45	13.83	13.83	1,443,300
May 28, 2026	12.93	13.79	12.87	13.55	13.55	877,900
May 27, 2026	13.20	13.45	13.10	13.17	13.17	558,300
May 26, 2026	13.15	13.56	13.15	13.51	13.51	466,200
May 25, 2026	13.24	13.42	13.22	13.42	13.42	203,300
May 22, 2026	12.97	13.06	12.74	12.90	12.90	435,900
May 21, 2026	12.70	13.25	12.62	12.99	12.99	1,675,200
May 20, 2026	12.80	12.97	12.58	12.93	12.93	619,100
May 19, 2026	12.88	12.88	12.49	12.58	12.58	1,852,000
May 15, 2026	13.49	13.56	12.94	13.14	13.14	1,272,300
May 14, 2026	14.61	14.61	14.02	14.18	14.18	1,669,700
May 13, 2026	14.70	14.75	14.25	14.65	14.65	681,300
May 12, 2026	14.67	14.88	13.87	14.83	14.83	908,600
May 11, 2026	14.95	15.32	14.63	14.90	14.90	2,066,100
May 8, 2026	14.57	15.04	14.32	14.75	14.75	1,218,800
May 7, 2026	14.11	15.24	14.05	14.26	14.26	1,436,300
May 6, 2026	13.19	13.62	13.19	13.46	13.46	800,100
May 5, 2026	12.74	12.84	12.52	12.58	12.58	756,000
May 4, 2026	12.72	12.90	12.48	12.53	12.53	638,500
May 1, 2026	13.08	13.21	12.86	12.90	12.90	589,600
Apr 30, 2026	13.17	13.42	12.87	13.10	13.10	3,445,900
Apr 29, 2026	12.92	12.97	12.61	12.77	12.77	1,028,700
Apr 28, 2026	13.41	13.51	12.97	13.13	13.13	783,600
Apr 27, 2026	13.84	13.91	13.61	13.74	13.74	702,900
Apr 24, 2026	13.89	14.16	13.73	14.01	14.01	595,500
Apr 23, 2026	13.94	14.12	13.48	13.84	13.84	917,600
Apr 22, 2026	14.12	14.38	13.96	14.16	14.16	617,300
Apr 21, 2026	14.36	14.49	13.76	13.78	13.78	812,300
Apr 20, 2026	14.63	14.79	14.51	14.58	14.58	995,200
Apr 17, 2026	14.67	15.38	14.67	14.90	14.90	839,100
Apr 16, 2026	14.50	14.60	14.28	14.31	14.31	728,900
Apr 15, 2026	14.68	14.79	14.32	14.36	14.36	628,900
Apr 14, 2026	14.70	14.88	14.52	14.79	14.79	625,900
Apr 13, 2026	14.22	14.50	14.20	14.41	14.41	409,200
Apr 10, 2026	14.58	14.66	14.37	14.50	14.50	449,800
Apr 9, 2026	14.69	14.90	14.25	14.42	14.42	557,000
Apr 8, 2026	15.25	15.44	14.37	14.61	14.61	812,300
Apr 7, 2026	14.13	14.48	13.87	14.42	14.42	881,800
Apr 6, 2026	14.32	14.50	14.11	14.30	14.30	1,252,900
Apr 2, 2026	13.49	14.51	13.46	14.31	14.31	600,700
Apr 1, 2026	14.08	14.80	13.94	14.48	14.48	977,600
Mar 31, 2026	13.36	13.85	13.36	13.83	13.83	881,700
Mar 30, 2026	13.52	13.65	12.88	13.04	13.04	1,445,000
Mar 27, 2026	12.62	13.32	12.62	13.19	13.19	731,100
Mar 26, 2026	12.60	13.12	12.58	12.66	12.66	803,900
Mar 25, 2026	13.40	13.40	12.91	13.11	13.11	980,300
Mar 24, 2026	12.28	12.78	12.07	12.70	12.70	901,800
Mar 23, 2026	11.65	12.66	11.65	12.46	12.46	2,206,400
Mar 20, 2026	12.38	12.38	11.52	11.80	11.80	7,051,500
Mar 19, 2026	12.31	12.40	11.84	12.35	12.35	1,191,800
Mar 18, 2026	13.57	13.72	13.11	13.21	13.21	950,000
Mar 17, 2026	14.33	14.39	13.94	14.10	14.10	529,800
Mar 16, 2026	14.01	14.43	13.74	14.12	14.12	1,291,700
Mar 13, 2026	14.94	15.07	14.03	14.12	14.12	749,100
Mar 12, 2026	15.31	15.35	14.76	15.08	15.08	823,400
Mar 11, 2026	15.59	15.59	14.95	15.38	15.38	719,200
Mar 10, 2026	16.15	16.29	15.82	15.93	15.93	704,000
Mar 9, 2026	15.28	15.82	14.64	15.78	15.78	1,673,400
Mar 6, 2026	15.52	15.89	15.21	15.69	15.69	1,525,000
Mar 5, 2026	16.46	16.50	15.58	16.06	16.06	896,400
Mar 4, 2026	17.17	17.18	16.63	16.88	16.88	979,700
Mar 3, 2026	17.47	17.50	16.36	16.76	16.76	972,600
Mar 2, 2026	18.87	18.87	17.99	18.54	18.54	775,000
Feb 27, 2026	18.81	18.85	18.21	18.64	18.64	1,819,000
Feb 26, 2026	18.02	18.67	17.79	18.63	18.63	935,500
Feb 25, 2026	18.99	18.99	18.02	18.08	18.08	773,400
Feb 24, 2026	17.82	18.75	17.71	18.61	18.61	1,071,600
Feb 23, 2026	16.98	18.33	16.80	18.28	18.28	1,438,200
Feb 20, 2026	15.07	16.78	14.99	16.77	16.77	1,855,900
Feb 19, 2026	14.35	15.42	14.22	14.95	14.95	1,231,100
Feb 18, 2026	14.43	14.53	14.14	14.36	14.36	1,191,600
Feb 17, 2026	14.37	14.51	13.71	14.11	14.11	1,456,200
Feb 13, 2026	14.58	15.08	14.31	15.06	15.06	613,400
Feb 12, 2026	15.45	15.46	14.07	14.13	14.13	1,905,300
Feb 11, 2026	15.43	15.59	14.93	15.51	15.51	906,500
Feb 10, 2026	14.86	15.19	14.75	15.07	15.07	674,900
Feb 9, 2026	14.40	14.97	14.26	14.96	14.96	906,600
Feb 6, 2026	13.67	14.24	13.67	14.21	14.21	1,068,900
Feb 5, 2026	13.77	14.15	13.27	13.36	13.36	1,576,600
Feb 4, 2026	14.50	14.62	13.82	14.47	14.47	1,551,400
Feb 3, 2026	14.23	14.34	13.43	13.98	13.98	1,486,900
Feb 2, 2026	13.15	13.86	13.15	13.41	13.41	1,564,200
Jan 30, 2026	14.06	14.67	13.15	13.32	13.32	2,197,200
Jan 29, 2026	16.37	16.37	14.95	15.51	15.51	1,454,100
Jan 28, 2026	15.82	16.13	15.48	16.09	16.09	1,963,500
Jan 27, 2026	15.75	15.87	15.09	15.73	15.73	1,887,200
Jan 26, 2026	16.70	17.14	15.71	15.73	15.73	2,367,900
Jan 23, 2026	15.95	16.12	15.63	15.97	15.97	1,009,900
Jan 22, 2026	14.96	15.98	14.96	15.74	15.74	1,171,400
Jan 21, 2026	15.19	15.33	14.66	14.99	14.99	1,477,200
Jan 20, 2026	15.00	15.11	14.64	14.94	14.94	1,257,700
Jan 19, 2026	14.79	15.00	14.79	14.87	14.87	475,400
Jan 16, 2026	14.16	14.58	13.83	14.49	14.49	1,583,500
Jan 15, 2026	13.97	14.43	13.91	14.29	14.29	817,900
Jan 14, 2026	14.68	14.68	14.08	14.32	14.32	1,158,800
Jan 13, 2026	14.68	15.00	14.36	14.42	14.42	1,206,700
Jan 12, 2026	14.65	14.91	14.55	14.58	14.58	945,300
Jan 9, 2026	14.00	14.39	13.89	14.28	14.28	902,900
Jan 8, 2026	13.68	13.82	13.49	13.81	13.81	1,502,000
Jan 7, 2026	13.87	14.11	13.41	13.91	13.91	1,065,000
Jan 6, 2026	13.85	14.41	13.73	14.38	14.38	1,147,100
Jan 5, 2026	13.30	14.22	13.30	13.74	13.74	1,354,900
Jan 2, 2026	13.71	13.78	12.66	13.09	13.09	857,800
Dec 31, 2025	13.52	13.71	13.40	13.45	13.45	615,700
Dec 30, 2025	13.86	13.97	13.53	13.64	13.64	900,900
Dec 29, 2025	13.50	13.92	13.31	13.60	13.60	1,237,500
Dec 24, 2025	13.90	13.92	13.54	13.82	13.82	383,400
Dec 23, 2025	14.13	14.13	13.52	13.95	13.95	1,555,200
Dec 22, 2025	13.95	14.20	13.73	13.98	13.98	941,400
Dec 19, 2025	13.19	13.75	13.19	13.66	13.66	5,365,200
Dec 18, 2025	13.47	13.72	13.15	13.23	13.23	1,130,100
Dec 17, 2025	13.36	13.55	13.15	13.45	13.45	1,155,600
Dec 16, 2025	13.24	13.43	12.93	13.10	13.10	1,503,900
Dec 15, 2025	13.69	13.72	13.01	13.21	13.21	1,840,600
Dec 12, 2025	13.82	13.83	13.22	13.44	13.44	1,773,600
Dec 11, 2025	13.23	13.86	13.15	13.48	13.48	1,140,500
Dec 10, 2025	13.07	13.30	12.69	13.18	13.18	1,343,800
Dec 9, 2025	12.85	13.28	12.72	13.16	13.16	860,700
Dec 8, 2025	12.84	13.08	12.78	12.80	12.80	837,400
Dec 5, 2025	13.18	13.34	12.76	12.81	12.81	1,196,000
Dec 4, 2025	13.18	13.19	12.93	12.98	12.98	636,400
Dec 3, 2025	13.78	13.78	13.26	13.33	13.33	785,400
Dec 2, 2025	13.64	13.75	13.12	13.60	13.60	1,236,400
Dec 1, 2025	14.21	14.50	13.87	13.88	13.88	1,583,300
Nov 28, 2025	13.85	14.22	13.70	14.13	14.13	1,031,100
Nov 27, 2025	13.85	13.85	13.71	13.77	13.77	210,900
Nov 26, 2025	13.38	13.74	13.23	13.71	13.71	1,245,000
Nov 25, 2025	12.82	13.29	12.76	13.15	13.15	999,500
Nov 24, 2025	11.88	12.86	11.75	12.80	12.80	4,826,400
Nov 21, 2025	11.31	11.68	11.28	11.59	11.59	1,513,800
Nov 20, 2025	11.92	12.13	11.35	11.38	11.38	1,682,700
Nov 19, 2025	11.86	12.21	11.72	11.97	11.97	823,300
Nov 18, 2025	11.55	11.80	11.38	11.61	11.61	976,200
Nov 17, 2025	11.72	11.78	11.39	11.60	11.60	746,000
Nov 14, 2025	11.29	11.85	11.12	11.74	11.74	1,221,300
Nov 13, 2025	12.21	12.21	11.63	11.79	11.79	1,560,400
Nov 12, 2025	11.86	12.33	11.79	12.10	12.10	1,462,300
Nov 11, 2025	11.84	11.84	11.44	11.75	11.75	563,000
Nov 10, 2025	11.98	12.19	11.76	11.81	11.81	1,366,200
Nov 7, 2025	11.33	11.64	11.07	11.49	11.49	1,362,400
Nov 6, 2025	11.55	11.74	11.24	11.27	11.27	1,150,100
Nov 5, 2025	11.25	11.37	10.92	11.13	11.13	1,007,500
Nov 4, 2025	11.18	11.30	11.02	11.05	11.05	1,125,500
Nov 3, 2025	11.55	11.71	11.29	11.53	11.53	1,093,900
Oct 31, 2025	11.52	11.62	11.34	11.59	11.59	1,993,900
Oct 30, 2025	11.16	11.59	11.16	11.56	11.56	1,028,600

Mobilize your Website

View Site in Mobile | Classic

Share by: