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, 2023 16.51 16.69 16.45 16.61 1,075,493 -0.05(-0.29%)
Jan 30, 2023 16.73 16.84 16.66 16.66 1,296,613 -0.17(-0.99%)
Jan 27, 2023 16.73 16.93 16.53 16.82 1,177,544 +0.05(+0.29%)
Jan 26, 2023 17.36 17.39 16.64 16.77 851,688 -0.51(-2.95%)
Jan 25, 2023 16.75 17.35 16.73 17.28 1,123,720 +0.37(+2.20%)
Jan 24, 2023 16.66 17.02 16.52 16.91 1,100,283 +0.16(+0.94%)
Jan 23, 2023 16.53 16.80 16.33 16.76 1,080,180 -0.01(-0.06%)
Jan 20, 2023 16.18 16.77 16.01 16.77 1,602,434 +0.47(+2.89%)
Jan 19, 2023 16.50 16.67 16.27 16.29 4,375,382 +0.01(+0.06%)
Jan 18, 2023 16.95 17.09 16.28 16.28 1,930,156 -0.45(-2.69%)
Jan 17, 2023 16.81 16.92 16.70 16.74 990,691 -0.32(-1.90%)
Jan 13, 2023 16.97 17.18 16.86 17.06 1,162,448 +0.13(+0.75%)
Jan 12, 2023 16.90 17.03 16.59 16.93 1,135,067 +0.29(+1.77%)
Jan 11, 2023 16.81 16.85 16.47 16.64 745,817 -0.08(-0.47%)
Jan 10, 2023 16.57 16.76 16.38 16.72 803,784 +0.23(+1.37%)
Jan 09, 2023 16.91 17.08 16.48 16.49 1,133,317 -0.40(-2.38%)
Jan 06, 2023 16.58 17.01 16.38 16.89 1,228,755 +0.50(+3.05%)
Jan 05, 2023 16.28 16.42 15.99 16.39 1,616,118 -0.16(-0.95%)
Jan 04, 2023 16.29 16.65 16.19 16.55 2,073,431 +0.66(+4.13%)
Jan 03, 2023 15.69 16.05 15.61 15.89 1,178,773 +0.53(+3.45%)
Dec 30, 2022 15.39 15.51 15.24 15.36 911,943 -0.05(-0.32%)
Dec 29, 2022 15.51 15.69 15.36 15.41 818,764 +0.02(+0.13%)
Dec 28, 2022 15.82 15.90 15.38 15.39 726,785 -0.63(-3.92%)
Dec 27, 2022 15.75 16.16 15.63 16.02 920,141 +0.38(+2.44%)
Dec 23, 2022 15.54 15.90 15.27 15.64 938,531 +0.14(+0.89%)
Dec 22, 2022 15.41 15.53 15.03 15.50 1,117,241 -0.03(-0.19%)
Dec 21, 2022 15.52 15.60 15.36 15.53 1,338,389 +0.17(+1.08%)
Dec 20, 2022 14.77 15.46 14.77 15.36 1,388,034 +0.83(+5.74%)
Dec 19, 2022 14.65 14.81 14.39 14.53 1,330,623 -0.13(-0.87%)
Dec 16, 2022 14.39 14.77 14.33 14.66 3,049,717 +0.19(+1.29%)
Dec 15, 2022 14.69 14.86 14.45 14.47 1,809,158 -0.69(-4.53%)
Dec 14, 2022 15.44 15.44 14.91 15.16 1,216,257 -0.26(-1.72%)
Dec 13, 2022 15.42 15.52 15.01 15.42 2,181,068 +0.59(+3.97%)
Dec 12, 2022 14.76 14.86 14.56 14.83 1,211,220 -0.06(-0.40%)
Dec 09, 2022 15.25 15.51 14.88 14.89 923,911 -0.27(-1.81%)
Dec 08, 2022 15.39 15.52 15.05 15.17 1,371,783 -0.13(-0.83%)
Dec 07, 2022 14.93 15.47 14.93 15.29 1,819,599 +0.43(+2.90%)
Dec 06, 2022 15.13 15.30 14.77 14.86 2,173,588 -0.06(-0.39%)
Dec 05, 2022 15.45 15.50 14.86 14.92 1,654,640 -0.62(-3.97%)
Dec 02, 2022 15.24 15.67 15.08 15.54 1,755,443 +0.02(+0.13%)
Dec 01, 2022 15.12 15.52 15.02 15.52 2,583,598 +0.66(+4.42%)
Nov 30, 2022 14.57 15.01 14.40 14.86 1,724,813 +0.48(+3.34%)
Nov 29, 2022 14.25 14.43 14.21 14.38 916,071 +0.32(+2.30%)
Nov 28, 2022 14.48 14.51 14.00 14.06 1,181,014 -0.51(-3.50%)
Nov 25, 2022 14.61 14.68 14.39 14.57 570,478 -0.16(-1.07%)
Nov 23, 2022 14.47 14.78 14.35 14.73 1,233,720 +0.19(+1.28%)
Nov 22, 2022 14.21 14.64 14.17 14.54 1,085,602 +0.47(+3.34%)
Nov 21, 2022 14.18 14.21 13.86 14.07 587,153 -0.07(-0.49%)
Nov 18, 2022 13.84 14.26 13.75 14.14 1,166,403 +0.30(+2.20%)
Nov 17, 2022 13.87 14.01 13.67 13.83 905,299 -0.22(-1.54%)
Nov 16, 2022 14.12 14.15 13.97 14.05 1,087,177 -0.11(-0.76%)
Nov 15, 2022 14.61 14.61 14.04 14.16 1,357,115 -0.28(-1.96%)
Nov 14, 2022 14.48 14.58 14.27 14.44 921,877 -0.20(-1.40%)
Nov 11, 2022 14.71 14.80 14.41 14.64 1,533,817 -0.06(-0.40%)
Nov 10, 2022 14.13 14.85 14.08 14.70 2,577,183 +1.26(+9.36%)
Nov 09, 2022 13.55 14.04 13.40 13.44 2,273,398 -0.17(-1.22%)
Nov 08, 2022 13.19 13.83 12.91 13.61 2,547,790 -0.13(-0.92%)
Nov 07, 2022 13.79 13.94 13.60 13.74 1,303,739 +0.02(+0.14%)
Nov 04, 2022 13.26 13.74 13.22 13.72 1,889,847 +1.07(+8.49%)
Nov 03, 2022 12.68 12.85 12.52 12.64 1,788,618 -0.22(-1.74%)
Nov 02, 2022 13.63 12.85 12.87 1,543,357 -0.70(-5.18%)
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.