4.9688
price up icon2.37%   0.1188
 
loading

Fortuna Mining Corp (FSM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $5.02 $4.84 $0.1788 5,004,514.0 +2.37%
2024-11-20 $4.90 $4.71 $0.185 6,794,789.0 +0.41%
2024-11-19 $4.91 $4.73 $0.177 6,622,020.0 -0.62%
2024-11-18 $4.97 $4.82 $0.15 9,502,299.0 +3.85%
2024-11-15 $4.81 $4.65 $0.16 11,356,546.0 -0.43%
2024-11-14 $4.78 $4.47 $0.31 9,691,972.0 +3.52%
2024-11-13 $4.71 $4.52 $0.185 6,403,512.0 -1.09%
2024-11-12 $4.62 $4.43 $0.19 6,545,575.0 +2.00%
2024-11-11 $4.68 $4.38 $0.30 8,859,162.0 -5.86%
2024-11-08 $4.83 $4.67 $0.1601 7,241,601.0 -0.21%
2024-11-07 $4.93 $4.68 $0.245 7,420,213.0 +2.35%
2024-11-06 $4.74 $4.45 $0.285 7,327,369.0 -1.68%
2024-11-05 $4.92 $4.75 $0.175 4,648,475.0 -0.83%
2024-11-04 $4.95 $4.78 $0.1699 5,274,345.0 -2.04%
2024-11-01 $5.08 $4.90 $0.18 7,085,217.0 -1.41%
2024-10-31 $5.04 $4.84 $0.20 7,203,548.0 -2.74%
2024-10-30 $5.26 $5.00 $0.26 6,600,597.0 -3.22%
2024-10-29 $5.29 $5.12 $0.17 7,059,719.0 +3.13%
2024-10-28 $5.16 $5.05 $0.11 5,109,168.0 +0.79%
2024-10-25 $5.24 $5.03 $0.2083 8,243,107.0 -2.31%
2024-10-24 $5.39 $5.10 $0.29 7,906,329.0 -1.70%
2024-10-23 $5.38 $5.19 $0.1949 8,352,057.0 -3.11%
2024-10-22 $5.52 $5.35 $0.17 7,783,278.0 +3.41%

Fortuna Mining Corp (FSM) 株の年ごとの株価履歴

この詳細な分析では、Fortuna Mining Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFSM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fortuna Mining Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFortuna Mining Corp (FSM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $5.08 $4.38 $0.70 109,777,609.0 -0.10%
2024-10 $5.52 $4.37 $1.15 169,847,930.0 +7.34%
2024-09 $5.15 $4.13 $1.02 147,086,776.0 +0.87%
2024-08 $4.99 $3.86 $1.13 110,481,378.0 -4.97%
2024-07 $5.47 $4.56 $0.91 101,504,414.0 -1.23%
2024-06 $6.28 $4.80 $1.48 158,216,339.0 -21.63%
2024-05 $6.36 $4.56 $1.80 163,828,297.0 +37.44%
2024-04 $4.94 $3.72 $1.22 164,420,018.0 +21.72%
2024-03 $3.77 $2.71 $1.06 115,390,970.0 +37.64%
2024-02 $3.19 $2.63 $0.56 81,320,048.0 -10.56%
2024-01 $3.93 $2.95 $0.9786 108,603,062.0 -21.50%

2023年のFortuna Mining Corp (FSM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.15 $3.52 $0.635 94,835,278.0 -1.03%
2023-11 $3.98 $2.73 $1.25 106,689,555.0 +38.79%
2023-10 $3.16 $2.58 $0.58 75,453,795.0 +3.31%
2023-09 $3.17 $2.63 $0.54 42,988,938.0 -12.26%
2023-08 $3.48 $2.81 $0.67 63,011,193.0 -12.68%
2023-07 $3.90 $3.06 $0.8375 57,440,946.0 +9.57%
2023-06 $3.66 $3.05 $0.61 52,111,368.0 -2.11%
2023-05 $3.98 $3.21 $0.77 66,494,886.0 -11.26%
2023-04 $4.20 $3.61 $0.5875 64,490,762.0 -2.36%
2023-03 $3.89 $3.10 $0.79 93,150,235.0 +18.27%
2023-02 $4.14 $3.13 $1.01 58,321,867.0 -16.10%
2023-01 $4.20 $3.37 $0.83 97,739,028.0 +2.67%

2022年のFortuna Mining Corp (FSM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $4.07 $3.62 $0.445 106,834,767.0 +0.54%
2022-11 $3.75 $2.57 $1.18 103,866,921.0 +34.17%
2022-10 $3.07 $2.55 $0.52 109,207,732.0 +10.32%
2022-09 $2.65 $2.05 $0.60 93,113,253.0 +9.57%
2022-08 $3.00 $2.25 $0.755 105,974,115.0 -19.30%
2022-07 $2.96 $2.41 $0.555 107,834,025.0 +0.35%
2022-06 $3.73 $2.80 $0.935 110,971,062.0 -13.15%
2022-05 $3.71 $2.66 $1.04 125,477,221.0 -6.03%
2022-04 $4.56 $3.36 $1.20 111,500,097.0 -8.66%
2022-03 $4.67 $3.58 $1.09 166,147,956.0 +2.97%
2022-02 $3.98 $3.20 $0.775 90,158,996.0 +8.19%
2022-01 $4.13 $3.16 $0.97 78,052,354.0 -12.31%
$22.75
price up icon 1.45%
$148.86
price up icon 0.36%
gold AU
$24.67
price up icon 0.49%
gold KGC
$9.975
price up icon 0.00%
gold GFI
$15.00
price up icon 0.42%
gold FNV
$122.02
price up icon 0.53%
大文字化:     |  ボリューム (24 時間):