Ssr Mining Inc (NQ: SSRM )

6.170 -0.140 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.540 9.710 9.410 9.430 2,845,008 -0.09(-0.95%)
Jan 30, 2024 9.570 9.640 9.460 9.520 2,207,540 +0.02(+0.21%)
Jan 29, 2024 9.520 9.575 9.335 9.500 2,345,392 +0.05(+0.53%)
Jan 26, 2024 9.670 9.690 9.430 9.450 1,903,831 -0.19(-1.97%)
Jan 25, 2024 9.630 9.660 9.420 9.640 3,340,883 +0.11(+1.15%)
Jan 24, 2024 9.960 9.989 9.510 9.530 2,389,606 -0.26(-2.66%)
Jan 23, 2024 9.750 9.890 9.710 9.790 2,027,700 +0.07(+0.72%)
Jan 22, 2024 9.660 9.760 9.570 9.720 2,569,351 -0.08(-0.82%)
Jan 19, 2024 9.950 9.950 9.775 9.800 1,720,988 -0.13(-1.31%)
Jan 18, 2024 10.02 10.04 9.895 9.930 1,460,927 -0.06(-0.60%)
Jan 17, 2024 10.03 10.11 9.920 9.990 1,649,403 -0.19(-1.87%)
Jan 16, 2024 10.20 10.24 10.04 10.18 2,365,693 -0.15(-1.45%)
Jan 12, 2024 10.56 10.63 10.26 10.33 2,462,734 +0.07(+0.68%)
Jan 11, 2024 10.30 10.32 10.16 10.26 1,947,308 -0.03(-0.29%)
Jan 10, 2024 10.33 10.37 10.17 10.29 1,308,559 -0.09(-0.87%)
Jan 09, 2024 10.41 10.50 10.28 10.38 2,038,324 -0.07(-0.67%)
Jan 08, 2024 10.41 10.61 10.20 10.45 2,258,111 -0.09(-0.85%)
Jan 05, 2024 10.59 10.66 10.44 10.54 2,454,880 -0.02(-0.19%)
Jan 04, 2024 10.60 10.63 10.44 10.56 3,318,940 -0.04(-0.38%)
Jan 03, 2024 10.46 10.70 10.43 10.60 3,197,276 -0.05(-0.47%)
Jan 02, 2024 10.80 10.80 10.62 10.65 2,498,822 -0.11(-1.02%)
Dec 29, 2023 10.72 10.81 10.57 10.76 2,068,507 -0.06(-0.55%)
Dec 28, 2023 10.96 11.02 10.79 10.82 1,566,224 -0.20(-1.81%)
Dec 27, 2023 11.04 11.15 10.96 11.02 1,150,361 -0.01(-0.09%)
Dec 26, 2023 11.13 11.17 10.94 11.03 864,357 -0.01(-0.09%)
Dec 22, 2023 11.21 11.21 11.02 11.04 2,296,568 +0.06(+0.55%)
Dec 21, 2023 10.95 11.06 10.94 10.98 1,851,121 +0.14(+1.29%)
Dec 20, 2023 11.18 11.27 10.84 10.84 2,787,054 -0.34(-3.04%)
Dec 19, 2023 10.87 11.36 10.87 11.18 6,459,828 +0.31(+2.85%)
Dec 18, 2023 10.81 10.92 10.73 10.87 1,972,784 +0.09(+0.83%)
Dec 15, 2023 10.59 10.93 10.54 10.78 4,780,882 +0.21(+1.99%)
Dec 14, 2023 10.98 11.02 10.34 10.57 6,600,066 -0.27(-2.49%)
Dec 13, 2023 10.51 10.84 10.38 10.84 6,237,613 +0.31(+2.94%)
Dec 12, 2023 10.78 10.81 10.52 10.53 2,197,277 -0.27(-2.50%)
Dec 11, 2023 11.07 11.07 10.75 10.80 3,798,724 -0.43(-3.83%)
Dec 08, 2023 11.26 11.37 10.98 11.23 2,640,780 -0.17(-1.49%)
Dec 07, 2023 11.44 11.52 11.31 11.40 1,197,999 +0.01(+0.09%)
Dec 06, 2023 11.64 11.64 11.36 11.39 1,396,311 -0.03(-0.26%)
Dec 05, 2023 11.51 11.65 11.38 11.42 1,543,600 -0.23(-1.97%)
Dec 04, 2023 11.72 11.91 11.58 11.65 1,976,155 -0.34(-2.84%)
Dec 01, 2023 11.75 12.04 11.68 11.99 1,647,265 +0.19(+1.61%)
Nov 30, 2023 11.90 11.96 11.56 11.80 1,551,571 -0.03(-0.25%)
Nov 29, 2023 11.72 11.86 11.66 11.83 1,782,633 -0.02(-0.17%)
Nov 28, 2023 11.57 12.01 11.37 11.85 2,760,193 +0.43(+3.77%)
Nov 27, 2023 11.42 11.58 11.24 11.42 1,841,349 +0.10(+0.88%)
Nov 24, 2023 11.31 11.40 11.24 11.32 1,029,142 +0.06(+0.53%)
Nov 22, 2023 11.38 11.43 11.23 11.26 1,527,301 -0.08(-0.71%)
Nov 21, 2023 11.38 11.66 11.32 11.34 2,632,694 +0.12(+1.07%)
Nov 20, 2023 11.33 11.47 11.04 11.22 5,149,989 -0.43(-3.69%)
Nov 17, 2023 11.81 11.86 11.58 11.65 1,716,186 -0.06(-0.51%)
Nov 16, 2023 11.78 12.00 11.66 11.71 2,811,700 +0.05(+0.43%)
Nov 15, 2023 11.99 11.99 11.59 11.66 1,538,887 -0.23(-1.93%)
Nov 14, 2023 11.69 12.01 11.62 11.89 1,537,984 +0.50(+4.39%)
Nov 13, 2023 11.66 11.69 11.35 11.39 1,130,533 -0.30(-2.57%)
Nov 10, 2023 11.62 11.72 11.41 11.69 735,410 -0.08(-0.68%)
Nov 09, 2023 11.96 12.18 11.73 11.77 3,562,660 -0.12(-1.01%)
Nov 08, 2023 11.93 12.07 11.78 11.89 971,620 -0.15(-1.24%)
Nov 07, 2023 12.16 12.24 11.80 12.04 1,260,304 -0.34(-2.73%)
Nov 06, 2023 12.16 12.56 12.13 12.38 2,040,490 +0.20(+1.63%)
Nov 03, 2023 11.61 12.36 11.54 12.18 2,854,013 +0.70(+6.06%)
Nov 02, 2023 11.93 11.93 11.07 11.48 3,676,476 -0.21(-1.79%)
Nov 01, 2023 13.80 13.98 11.39 11.69 4,714,818 -2.11(-15.27%)
Oct 31, 2023 14.03 14.16 13.61 13.80 2,070,240 -0.27(-1.91%)
Oct 30, 2023 14.16 14.24 13.95 14.07 1,125,537 +0.01(+0.07%)
Oct 27, 2023 13.80 14.09 13.54 14.06 1,517,024 +0.29(+2.09%)
Oct 26, 2023 14.02 14.13 13.45 13.77 1,350,073 -0.29(-2.05%)
Oct 25, 2023 14.16 14.44 14.06 14.06 974,893 -0.25(-1.74%)
Oct 24, 2023 14.15 14.40 14.09 14.31 917,220 +0.07(+0.49%)
Oct 23, 2023 13.94 14.36 13.71 14.24 1,298,050 +0.18(+1.27%)
Oct 20, 2023 14.09 14.38 14.00 14.06 1,178,559 +0.01(+0.07%)
Oct 19, 2023 13.89 14.12 13.79 14.05 1,246,318 +0.16(+1.15%)
Oct 18, 2023 13.99 14.20 13.77 13.89 1,345,294 +0.06(+0.43%)
Oct 17, 2023 13.59 13.87 13.55 13.83 802,865 +0.25(+1.83%)
Oct 16, 2023 13.53 13.81 13.52 13.58 972,215 -0.07(-0.51%)
Oct 13, 2023 13.19 13.67 13.15 13.65 1,198,473 +0.76(+5.86%)
Oct 12, 2023 13.10 13.22 12.83 12.89 1,105,053 -0.28(-2.11%)
Oct 11, 2023 13.15 13.17 12.93 13.17 714,073 +0.18(+1.38%)
Oct 10, 2023 12.97 13.05 12.85 12.99 1,024,344 +0.07(+0.54%)
Oct 09, 2023 12.81 12.97 12.78 12.92 1,232,298 +0.26(+2.04%)
Oct 06, 2023 12.54 12.78 12.54 12.67 1,254,414 +0.11(+0.87%)
Oct 05, 2023 12.48 12.62 12.37 12.56 1,389,409 +0.05(+0.40%)
Oct 04, 2023 12.72 12.72 12.40 12.51 781,969 -0.14(-1.10%)
Oct 03, 2023 12.68 12.72 12.41 12.65 1,150,150 -0.09(-0.70%)
Oct 02, 2023 13.00 13.10 12.66 12.73 1,143,976 -0.48(-3.61%)
Sep 29, 2023 13.43 13.51 13.07 13.21 881,607 +0.01(+0.07%)
Sep 28, 2023 13.03 13.24 12.94 13.20 920,622 +0.17(+1.30%)
Sep 27, 2023 13.33 13.34 12.93 13.03 832,808 -0.37(-2.74%)
Sep 26, 2023 14.15 14.20 13.38 13.40 1,410,869 -0.87(-6.13%)
Sep 25, 2023 14.38 14.31 14.14 14.28 762,087 -0.11(-0.76%)
Sep 22, 2023 14.48 14.57 14.39 14.39 613,297 +0.01(+0.07%)
Sep 21, 2023 14.50 14.64 14.34 14.38 1,106,752 -0.43(-2.89%)
Sep 20, 2023 14.83 14.97 14.78 14.80 621,439 +0.03(+0.20%)
Sep 19, 2023 15.02 15.06 14.77 14.77 748,576 -0.19(-1.26%)
Sep 18, 2023 14.99 15.02 14.75 14.96 744,880 +0.03(+0.20%)
Sep 15, 2023 14.94 15.15 14.84 14.93 1,718,799 +0.15(+1.01%)
Sep 14, 2023 14.72 14.98 14.68 14.78 672,896 +0.13(+0.88%)
Sep 13, 2023 14.80 14.87 14.57 14.65 434,912 -0.11(-0.74%)
Sep 12, 2023 14.61 14.95 14.57 14.76 506,892 +0.09(+0.61%)
Sep 11, 2023 14.54 14.83 14.54 14.67 548,082 +0.29(+2.00%)
Sep 08, 2023 14.36 14.66 14.32 14.39 461,018 +0.05(+0.35%)
Sep 07, 2023 14.31 14.41 14.29 14.34 985,422 +0.06(+0.42%)
Sep 06, 2023 14.32 14.44 14.24 14.28 516,527 -0.08(-0.55%)
Sep 05, 2023 14.53 14.69 14.30 14.36 688,095 -0.33(-2.23%)
Sep 01, 2023 14.97 15.03 14.67 14.68 635,552 -0.08(-0.54%)
Aug 31, 2023 14.98 15.01 14.67 14.76 638,807 -0.21(-1.39%)
Aug 30, 2023 14.94 15.18 14.91 14.97 560,541 +0.05(+0.33%)
Aug 29, 2023 14.74 14.98 14.70 14.92 830,281 +0.11(+0.74%)
Aug 28, 2023 14.56 14.85 14.51 14.81 747,892 +0.40(+2.76%)
Aug 25, 2023 14.55 14.65 14.17 14.42 731,926 -0.21(-1.43%)
Aug 24, 2023 14.77 14.85 14.52 14.62 924,620 -0.21(-1.41%)
Aug 23, 2023 14.42 14.91 14.32 14.83 1,729,330 +0.59(+4.12%)
Aug 22, 2023 14.10 14.25 13.96 14.25 751,930 +0.14(+0.99%)
Aug 21, 2023 14.08 14.17 13.92 14.11 873,031 +0.06(+0.42%)
Aug 18, 2023 14.23 14.24 14.00 14.05 990,191 -0.21(-1.46%)
Aug 17, 2023 14.45 14.47 14.18 14.26 1,117,180 -0.09(-0.62%)
Aug 16, 2023 14.37 14.53 14.29 14.35 851,479 -0.05(-0.35%)
Aug 15, 2023 14.66 14.82 14.38 14.40 944,649 -0.38(-2.56%)
Aug 14, 2023 14.78 14.94 14.62 14.77 748,427 -0.14(-0.93%)
Aug 11, 2023 14.59 14.97 14.48 14.91 1,018,709 +0.34(+2.32%)
Aug 10, 2023 14.55 14.63 14.25 14.57 1,077,766 +0.18(+1.24%)
Aug 09, 2023 14.32 14.48 14.20 14.40 935,350 +0.07(+0.48%)
Aug 08, 2023 14.17 14.40 14.09 14.33 857,484 -0.05(-0.34%)
Aug 07, 2023 14.39 14.44 14.11 14.38 881,828 -0.06(-0.41%)
Aug 04, 2023 14.20 14.55 14.11 14.44 1,289,044 +0.27(+1.89%)
Aug 03, 2023 14.25 14.56 13.96 14.17 1,387,454 -0.10(-0.69%)
Aug 02, 2023 14.66 14.66 13.93 14.27 1,628,720 +0.18(+1.26%)
Aug 01, 2023 14.15 14.33 13.98 14.09 1,902,034 -0.32(-2.20%)
Jul 31, 2023 14.20 14.59 14.20 14.41 1,287,827 +0.27(+1.89%)
Jul 28, 2023 14.20 14.27 14.05 14.14 1,506,801 +0.13(+0.92%)
Jul 27, 2023 14.45 14.47 14.00 14.01 1,783,132 -0.58(-4.00%)
Jul 26, 2023 14.48 14.68 14.48 14.59 1,034,838 +0.02(+0.14%)
Jul 25, 2023 14.54 14.64 14.39 14.57 1,389,620 +0.03(+0.20%)
Jul 24, 2023 14.59 14.65 14.39 14.54 682,103 -0.05(-0.34%)
Jul 21, 2023 14.51 14.62 14.49 14.59 794,326 -0.01(-0.07%)
Jul 20, 2023 14.80 14.84 14.55 14.60 822,230 -0.23(-1.53%)
Jul 19, 2023 14.72 14.86 14.66 14.83 787,380 +0.13(+0.87%)
Jul 18, 2023 14.68 14.86 14.58 14.70 1,318,292 +0.17(+1.16%)
Jul 17, 2023 14.41 14.58 14.35 14.53 688,945 +0.01(+0.07%)
Jul 14, 2023 14.51 14.69 14.31 14.52 1,175,554 +0.07(+0.48%)
Jul 13, 2023 14.52 14.62 14.38 14.46 929,576 -0.08(-0.54%)
Jul 12, 2023 14.24 14.65 14.14 14.53 1,389,312 +0.61(+4.41%)
Jul 11, 2023 14.04 14.06 13.84 13.92 702,322 -0.02(-0.14%)
Jul 10, 2023 13.56 14.01 13.44 13.94 1,347,653 +0.30(+2.18%)
Jul 07, 2023 13.66 13.91 13.60 13.64 940,490 +0.10(+0.73%)
Jul 06, 2023 13.72 13.72 13.39 13.55 1,214,600 -0.28(-2.00%)
Jul 05, 2023 14.25 14.29 13.81 13.82 949,957 -0.49(-3.46%)
Jul 03, 2023 14.09 14.43 14.08 14.32 891,194 +0.29(+2.04%)
Jun 30, 2023 13.56 14.05 13.56 14.03 1,268,455 +0.41(+2.98%)
Jun 29, 2023 13.42 13.68 13.34 13.62 1,118,854 +0.06(+0.44%)
Jun 28, 2023 13.67 13.73 13.51 13.56 976,830 -0.09(-0.65%)
Jun 27, 2023 13.95 14.02 13.54 13.65 1,248,198 -0.30(-2.13%)
Jun 26, 2023 13.87 14.03 13.76 13.95 1,142,694 +0.24(+1.73%)
Jun 23, 2023 13.95 14.06 13.62 13.71 1,331,214 -0.12(-0.86%)
Jun 22, 2023 13.69 13.85 13.56 13.83 922,996 +0.04(+0.29%)
Jun 21, 2023 13.76 14.01 13.76 13.79 1,411,605 -0.10(-0.71%)
Jun 20, 2023 14.12 14.17 13.83 13.89 1,301,595 -0.39(-2.70%)
Jun 16, 2023 14.21 14.79 14.13 14.28 4,111,992 +0.23(+1.62%)
Jun 15, 2023 13.86 14.11 14.05 1,515,983 -2.82(-16.72%)
May 08, 2023 17.00 17.10 16.74 16.87 1,406,627 -0.02(-0.12%)
May 05, 2023 16.21 16.94 16.10 16.89 2,661,348 +0.27(+1.60%)
May 04, 2023 15.44 16.80 15.42 16.62 3,481,245 +1.49(+9.83%)
May 03, 2023 14.60 15.39 14.60 15.14 3,886,026 +0.39(+2.67%)
May 02, 2023 13.97 14.75 13.87 14.74 2,245,576 +0.73(+5.20%)
May 01, 2023 14.37 14.49 14.00 14.01 1,258,406 -0.10(-0.70%)
Apr 28, 2023 14.40 14.40 14.09 14.11 1,601,568 -0.28(-1.92%)
Apr 27, 2023 14.33 14.41 14.11 14.39 1,193,349 +0.06(+0.41%)
Apr 26, 2023 14.57 14.70 14.30 14.33 1,023,150 -0.19(-1.29%)
Apr 25, 2023 14.58 14.68 14.27 14.51 1,534,544 -0.19(-1.27%)
Apr 24, 2023 14.69 14.78 14.54 14.70 1,385,434 +0.01(+0.07%)
Apr 21, 2023 14.53 14.81 14.53 14.69 1,875,304 -0.02(-0.13%)
Apr 20, 2023 15.05 15.10 14.67 14.71 2,103,241 -0.29(-1.90%)
Apr 19, 2023 14.78 15.18 14.77 15.00 1,882,571 -0.10(-0.65%)
Apr 18, 2023 15.30 15.42 15.08 15.10 1,785,652 -0.10(-0.65%)
Apr 17, 2023 15.44 15.46 15.04 15.19 1,555,164 -0.36(-2.34%)
Apr 14, 2023 15.62 15.75 15.24 15.56 1,121,114 -0.30(-1.86%)
Apr 13, 2023 15.75 15.99 15.65 15.85 1,772,101 +0.34(+2.22%)
Apr 12, 2023 15.56 15.72 15.27 15.51 982,327 +0.09(+0.57%)
Apr 11, 2023 15.43 15.73 15.39 15.42 1,633,265 +0.09(+0.58%)
Apr 10, 2023 15.36 15.42 15.22 15.33 1,475,649 -0.22(-1.39%)
Apr 06, 2023 15.37 15.56 15.28 15.55 1,289,265 +0.09(+0.57%)
Apr 05, 2023 15.77 15.84 15.34 15.46 2,378,735 -0.16(-1.01%)
Apr 04, 2023 15.18 15.67 15.13 15.62 2,028,496 +0.46(+3.06%)
Apr 03, 2023 14.91 15.32 14.85 15.16 1,799,455 +0.26(+1.72%)
Mar 31, 2023 15.00 15.12 14.80 14.90 1,322,816 -0.10(-0.66%)
Mar 30, 2023 15.04 15.08 14.89 15.00 1,515,948 +0.12(+0.79%)
Mar 29, 2023 14.87 15.16 14.79 14.88 1,017,124 -0.10(-0.66%)
Mar 28, 2023 14.44 15.02 14.39 14.98 1,570,724 +0.56(+3.90%)
Mar 27, 2023 13.94 14.47 13.89 14.42 1,150,702 +0.13(+0.90%)
Mar 24, 2023 14.20 14.41 14.05 14.29 1,372,930 +0.11(+0.76%)
Mar 23, 2023 13.98 14.37 13.84 14.18 1,952,253 +0.34(+2.49%)
Mar 22, 2023 13.64 14.08 13.52 13.83 1,532,625 +0.20(+1.45%)
Mar 21, 2023 13.89 14.05 13.55 13.64 1,927,709 -0.47(-3.35%)
Mar 20, 2023 14.26 14.36 14.02 14.11 1,650,076 -0.01(-0.07%)
Mar 17, 2023 13.67 14.30 13.52 14.12 4,619,256 +0.70(+5.21%)
Mar 16, 2023 13.47 13.50 13.04 13.42 2,306,294 -0.05(-0.37%)
Mar 15, 2023 13.70 13.87 13.29 13.47 1,628,916 -0.01(-0.07%)
Mar 14, 2023 13.39 13.66 13.30 13.48 1,438,038 +0.09(+0.66%)
Mar 13, 2023 13.23 13.59 13.21 13.39 2,087,741 +0.72(+5.68%)
Mar 10, 2023 12.99 13.17 12.59 12.67 1,972,896 -0.08(-0.62%)
Mar 09, 2023 12.91 13.05 12.73 12.75 1,205,605 -0.06(-0.46%)
Mar 08, 2023 13.10 13.17 12.79 12.81 1,472,798 -0.25(-1.89%)
Mar 07, 2023 13.42 13.42 12.97 13.06 1,598,079 -0.48(-3.57%)
Mar 06, 2023 13.73 13.86 13.48 13.54 1,347,405 -0.22(-1.58%)
Mar 03, 2023 13.65 13.77 13.48 13.76 1,372,676 +0.21(+1.53%)
Mar 02, 2023 13.52 13.59 13.36 13.55 1,698,025 -0.09(-0.65%)
Mar 01, 2023 13.61 13.75 13.34 13.64 1,895,777 +0.25(+1.90%)
Feb 28, 2023 13.43 13.53 13.21 13.38 1,894,617 -0.06(-0.44%)
Feb 27, 2023 13.35 13.54 13.31 13.44 1,083,697 +0.15(+1.11%)
Feb 24, 2023 13.17 13.36 13.12 13.29 1,381,786 -0.08(-0.59%)
Feb 23, 2023 13.40 13.48 13.27 13.37 1,540,527 -0.06(-0.44%)
Feb 22, 2023 13.54 13.66 13.32 13.43 1,984,698 -0.06(-0.44%)
Feb 21, 2023 13.73 13.73 13.33 13.49 1,736,964 -0.25(-1.78%)
Feb 17, 2023 13.59 13.77 13.44 13.74 1,579,592 -0.07(-0.50%)
Feb 16, 2023 13.66 13.89 13.50 13.80 1,505,907 +0.00(+0.00%)
Feb 15, 2023 13.77 13.82 13.64 13.80 2,037,019 -0.27(-1.95%)
Feb 14, 2023 13.96 14.20 13.79 14.08 1,825,623 +0.06(+0.42%)
Feb 13, 2023 14.20 14.23 13.80 14.02 2,629,717 -0.27(-1.92%)
Feb 10, 2023 15.05 15.09 13.86 14.29 4,782,017 -1.17(-7.55%)
Feb 09, 2023 15.86 15.98 15.37 15.46 1,343,605 -0.25(-1.62%)
Feb 08, 2023 15.96 15.97 15.65 15.72 825,273 -0.18(-1.11%)
Feb 07, 2023 15.69 16.02 15.59 15.89 827,226 +0.26(+1.69%)
Feb 06, 2023 15.70 15.90 15.53 15.63 1,191,013 -0.25(-1.54%)
Feb 03, 2023 16.09 16.31 15.77 15.87 1,825,724 -0.75(-4.48%)
Feb 02, 2023 17.22 17.35 16.49 16.62 1,069,078 -0.52(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.