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%)
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.