Fortuna Mining Corp (F4S0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -8.73362445415 | 4.58 | 4.5999999 | 4.04 | 40838 | 4.2604727 | DE |
| 4 | -0.72 | -14.693877551 | 4.9 | 5.3 | 4.04 | 55774 | 4.81144386 | DE |
| 12 | -0.4199999 | -9.13043280718 | 4.5999999 | 5.3 | 4.04 | 35921 | 4.65860376 | DE |
| 26 | -0.02 | -0.47619047619 | 4.2 | 5.3 | 3.74 | 41168 | 4.50844445 | DE |
| 52 | -0.333 | -7.37868380235 | 4.513 | 5.3 | 3.42 | 38180 | 4.47683338 | DE |
| 156 | -0.333 | -7.37868380235 | 4.513 | 5.3 | 3.42 | 38180 | 4.47683338 | DE |
| 260 | -0.333 | -7.37868380235 | 4.513 | 5.3 | 3.42 | 38180 | 4.47683338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.12 | 0 | 0.00 | 4.18 | 4.18 | 4.04 | 16779 |
| 1740691620 | 4.12 | -0.26 | -5.94 | 4.38 | 4.4 | 4.12 | 27518 |
| 1740605220 | 4.38 | 0.22 | 5.29 | 4.18 | 4.42 | 4.0999999 | 40028 |
| 1740518820 | 4.16 | -0.12 | -2.80 | 4.2 | 4.24 | 4.0599999 | 29893 |
| 1740432420 | 4.28 | 0 | 0.00 | 4.26 | 4.3 | 4.12 | 50404 |
| 1740173220 | 4.28 | -0.32 | -6.96 | 4.58 | 4.5999999 | 4.24 | 56345 |
| 1740086820 | 4.5999999 | 0.12 | 2.68 | 4.46 | 4.5999999 | 4.38 | 23033 |
| 1740000420 | 4.48 | -0.08 | -1.75 | 4.5199999 | 4.66 | 4.36 | 38804 |
| 1739914020 | 4.5599999 | -0.3 | -6.17 | 4.9 | 5 | 4.48 | 132317 |
| 1739827620 | 4.86 | -0.04 | -0.82 | 4.9 | 4.96 | 4.86 | 11406 |
| 1739568420 | 4.9 | -0.2 | -3.92 | 5.25 | 5.3 | 4.88 | 53622 |
| 1739482020 | 5.0999999 | -0.05 | -0.97 | 5.15 | 5.2 | 5.05 | 55573 |
| 1739395620 | 5.15 | 0.05 | 0.98 | 5.05 | 5.2 | 4.94 | 70786 |
| 1739309220 | 5.0999999 | -0.15 | -2.86 | 5.2 | 5.25 | 5.0999999 | 41704 |
| 1739222820 | 5.25 | 0.25 | 5.00 | 5.05 | 5.25 | 4.94 | 71832 |
| 1738963620 | 5 | -0.1 | -1.96 | 5.15 | 5.2 | 5 | 48340 |
| 1738877220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.15 | 5 | 39851 |
| 1738790820 | 5.0999999 | 0.05 | 0.99 | 5 | 5.2 | 4.96 | 21877 |
| 1738704420 | 5.05 | 0.05 | 1.00 | 4.98 | 5.0999999 | 4.86 | 93071 |
| 1738618020 | 5 | 0.16 | 3.31 | 4.86 | 5.15 | 4.72 | 122277 |
| 1738358820 | 4.84 | -0.04 | -0.82 | 4.9 | 4.92 | 4.74 | 86789 |
| 1738272420 | 4.88 | 0.4 | 8.93 | 4.5 | 4.9 | 4.46 | 58047 |
| 1738186020 | 4.48 | 0.14 | 3.23 | 4.28 | 4.48 | 4.28 | 18445 |
| 1738099620 | 4.34 | 0.24 | 5.85 | 4.12 | 4.34 | 4.12 | 4618 |
| 1738013220 | 4.0999999 | -0.14 | -3.30 | 4.2 | 4.24 | 4.08 | 11287 |
| 1737754020 | 4.24 | 0 | 0.00 | 4.3 | 4.36 | 4.22 | 24357 |
| 1737667620 | 4.24 | 0 | 0.00 | 4.16 | 4.26 | 4.08 | 16908 |
| 1737581220 | 4.24 | 0.1 | 2.42 | 4.18 | 4.24 | 4.0599999 | 12841 |
| 1737494820 | 4.1399999 | 0 | 0.00 | 4.2 | 4.3 | 4.1399999 | 20505 |
| 1737408420 | 4.1399999 | 0.02 | 0.49 | 4.1399999 | 4.18 | 4.0999999 | 8135 |
| 1737149220 | 4.12 | -0.12 | -2.83 | 4.18 | 4.2 | 4.12 | 12704 |
| 1737062820 | 4.24 | -0.12 | -2.75 | 4.4 | 4.42 | 4.24 | 23857 |
| 1736976420 | 4.36 | -0.04 | -0.91 | 4.44 | 4.5 | 4.24 | 18780 |
| 1736890020 | 4.4 | 0.28 | 6.80 | 4.1399999 | 4.44 | 4.0999999 | 9578 |
| 1736803620 | 4.12 | -0.22 | -5.07 | 4.32 | 4.32 | 4.0999999 | 5929 |
| 1736544420 | 4.34 | -0.06 | -1.36 | 4.44 | 4.48 | 4.34 | 14700 |
| 1736458020 | 4.4 | 0.04 | 0.92 | 4.42 | 4.44 | 4.36 | 5661 |
| 1736371620 | 4.36 | 0.04 | 0.93 | 4.32 | 4.38 | 4.32 | 8446 |
| 1736285220 | 4.32 | 0.08 | 1.89 | 4.3 | 4.44 | 4.24 | 18412 |
| 1736198820 | 4.24 | -0.1 | -2.30 | 4.4 | 4.5199999 | 4.24 | 28175 |
| 1735939620 | 4.34 | -0.1 | -2.25 | 4.48 | 4.5 | 4.34 | 9831 |
| 1735853220 | 4.44 | 0.38 | 9.36 | 4.18 | 4.44 | 4.1399999 | 21448 |
| 1735594020 | 4.0599999 | -0.02 | -0.49 | 4.0999999 | 4.12 | 4.0599999 | 44353 |
| 1735334820 | 4.08 | -0.1 | -2.39 | 4.22 | 4.26 | 4.0599999 | 34464 |
| 1734989220 | 4.18 | 0 | 0.00 | 4.2 | 4.22 | 4.1399999 | 12288 |
| 1734730020 | 4.18 | 0.02 | 0.48 | 4.1399999 | 4.26 | 4.1399999 | 15725 |
| 1734643620 | 4.16 | 0 | 0.00 | 4.22 | 4.3 | 4.16 | 29916 |
| 1734557220 | 4.16 | -0.24 | -5.45 | 4.38 | 4.4 | 4.16 | 11769 |
| 1734470820 | 4.4 | 0 | 0.00 | 4.36 | 4.4 | 4.3 | 35165 |
| 1734384420 | 4.4 | -0.1 | -2.22 | 4.48 | 4.5599999 | 4.38 | 24154 |
| 1734125220 | 4.5 | -0.2 | -4.26 | 4.66 | 4.7 | 4.44 | 36565 |
| 1734038820 | 4.7 | -0.2 | -4.08 | 4.92 | 4.98 | 4.68 | 42895 |
| 1733952420 | 4.9 | 0.04 | 0.82 | 4.76 | 4.9 | 4.68 | 43421 |
| 1733866020 | 4.86 | 0.08 | 1.67 | 4.76 | 4.92 | 4.72 | 24472 |
| 1733779620 | 4.78 | 0.3 | 6.70 | 4.46 | 5.05 | 4.46 | 132337 |
| 1733520420 | 4.48 | -0.12 | -2.61 | 4.5999999 | 4.6399999 | 4.44 | 19994 |
| 1733434020 | 4.5999999 | -0.12 | -2.54 | 4.66 | 4.74 | 4.54 | 29281 |
| 1733347620 | 4.72 | -0.02 | -0.42 | 4.76 | 4.78 | 4.68 | 19269 |
| 1733261220 | 4.74 | 0.38 | 8.72 | 4.42 | 4.76 | 4.38 | 30319 |
| 1733174820 | 4.36 | -0.18 | -3.96 | 4.5 | 4.5199999 | 4.32 | 17281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
