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 (%)
Sep 30, 2024 5.860 5.876 5.570 5.680 2,218,875 -0.29(-4.86%)
Sep 27, 2024 6.150 6.200 5.950 5.970 1,657,021 -0.18(-2.93%)
Sep 26, 2024 6.010 6.205 5.950 6.150 2,072,666 +0.26(+4.41%)
Sep 25, 2024 5.970 6.040 5.860 5.890 1,516,349 -0.10(-1.67%)
Sep 24, 2024 5.760 6.048 5.725 5.990 2,206,064 +0.31(+5.46%)
Sep 23, 2024 5.970 6.020 5.680 5.680 2,253,205 -0.32(-5.33%)
Sep 20, 2024 5.910 6.030 5.860 6.000 3,256,846 +0.17(+2.92%)
Sep 19, 2024 5.900 5.930 5.760 5.830 1,494,013 +0.13(+2.28%)
Sep 18, 2024 5.840 6.080 5.680 5.700 1,927,039 -0.08(-1.38%)
Sep 17, 2024 5.870 5.940 5.770 5.780 1,595,391 -0.11(-1.87%)
Sep 16, 2024 5.920 5.970 5.820 5.890 1,270,198 -0.04(-0.67%)
Sep 13, 2024 5.880 5.990 5.830 5.930 2,726,386 +0.13(+2.24%)
Sep 12, 2024 5.400 5.870 5.390 5.800 3,584,292 +0.47(+8.82%)
Sep 11, 2024 5.270 5.340 5.105 5.330 1,991,934 +0.04(+0.76%)
Sep 10, 2024 5.080 5.300 5.040 5.290 1,908,581 +0.25(+4.96%)
Sep 09, 2024 4.960 5.170 4.870 5.040 2,888,956 +0.15(+3.07%)
Sep 06, 2024 5.000 5.040 4.864 4.890 1,454,185 -0.14(-2.78%)
Sep 05, 2024 4.940 5.050 4.940 5.030 1,350,220 +0.19(+3.93%)
Sep 04, 2024 4.900 5.000 4.825 4.840 1,347,975 -0.07(-1.43%)
Sep 03, 2024 5.100 5.120 4.870 4.910 1,750,694 -0.28(-5.39%)
Aug 30, 2024 5.210 5.250 5.145 5.190 1,301,778 +0.00(+0.00%)
Aug 29, 2024 5.240 5.300 5.155 5.190 1,566,922 +0.03(+0.58%)
Aug 28, 2024 5.300 5.320 5.100 5.160 2,301,586 -0.25(-4.62%)
Aug 27, 2024 5.440 5.470 5.370 5.410 1,188,432 -0.09(-1.64%)
Aug 26, 2024 5.650 5.665 5.450 5.500 1,518,563 -0.10(-1.79%)
Aug 23, 2024 5.390 5.620 5.350 5.600 2,018,743 +0.30(+5.66%)
Aug 22, 2024 5.330 5.370 5.225 5.300 1,782,717 -0.16(-2.93%)
Aug 21, 2024 5.490 5.500 5.220 5.460 2,121,368 +0.00(+0.00%)
Aug 20, 2024 5.460 5.550 5.410 5.460 2,254,417 +0.02(+0.37%)
Aug 19, 2024 5.170 5.450 5.140 5.440 2,331,317 +0.27(+5.22%)
Aug 16, 2024 5.030 5.220 4.990 5.170 2,620,408 +0.23(+4.66%)
Aug 15, 2024 4.930 4.980 4.850 4.940 3,096,638 +0.06(+1.23%)
Aug 14, 2024 5.000 5.000 4.760 4.880 1,733,508 -0.12(-2.40%)
Aug 13, 2024 4.640 5.050 4.620 5.000 2,552,523 +0.38(+8.23%)
Aug 12, 2024 4.590 4.730 4.570 4.620 2,011,315 +0.08(+1.76%)
Aug 09, 2024 4.620 4.640 4.495 4.540 1,838,398 +0.03(+0.67%)
Aug 08, 2024 4.400 4.615 4.390 4.510 2,711,042 +0.16(+3.68%)
Aug 07, 2024 4.550 4.590 4.320 4.350 2,314,154 -0.16(-3.55%)
Aug 06, 2024 4.550 4.560 4.375 4.510 3,576,404 -0.02(-0.44%)
Aug 05, 2024 4.520 4.655 4.400 4.530 3,339,469 -0.27(-5.72%)
Aug 02, 2024 4.910 5.050 4.720 4.805 3,060,353 -0.10(-1.94%)
Aug 01, 2024 5.450 5.500 4.835 4.900 4,951,128 -0.67(-12.03%)
Jul 31, 2024 5.550 5.705 5.520 5.570 2,557,123 +0.07(+1.27%)
Jul 30, 2024 5.490 5.570 5.430 5.500 2,177,152 +0.06(+1.10%)
Jul 29, 2024 5.480 5.540 5.340 5.440 1,957,730 -0.05(-0.91%)
Jul 26, 2024 5.570 5.590 5.425 5.490 1,936,518 +0.03(+0.55%)
Jul 25, 2024 5.220 5.515 5.200 5.460 3,024,046 +0.08(+1.49%)
Jul 24, 2024 5.420 5.570 5.370 5.380 2,103,286 +0.01(+0.19%)
Jul 23, 2024 5.310 5.385 5.250 5.370 1,994,505 +0.03(+0.56%)
Jul 22, 2024 5.270 5.355 5.210 5.340 1,897,887 +0.03(+0.56%)
Jul 19, 2024 5.180 5.375 5.170 5.310 2,113,844 -0.04(-0.75%)
Jul 18, 2024 5.510 5.590 5.310 5.350 2,571,912 -0.15(-2.73%)
Jul 17, 2024 5.530 5.620 5.405 5.500 2,944,696 -0.04(-0.72%)
Jul 16, 2024 5.340 5.540 5.270 5.540 2,633,693 +0.28(+5.32%)
Jul 15, 2024 5.150 5.350 5.070 5.260 2,409,047 +0.15(+2.94%)
Jul 12, 2024 5.080 5.230 5.055 5.110 3,080,735 +0.00(+0.00%)
Jul 11, 2024 5.000 5.130 4.940 5.110 3,996,014 +0.24(+4.93%)
Jul 10, 2024 4.670 4.870 4.670 4.870 1,912,463 +0.27(+5.87%)
Jul 09, 2024 4.690 4.715 4.570 4.600 1,797,646 -0.09(-1.92%)
Jul 08, 2024 4.690 4.730 4.575 4.690 1,734,444 -0.02(-0.42%)
Jul 05, 2024 4.740 4.880 4.710 4.710 2,711,178 -0.02(-0.42%)
Jul 03, 2024 4.550 4.760 4.530 4.730 6,388,303 +0.27(+6.05%)
Jul 02, 2024 4.460 4.585 4.350 4.460 4,669,420 -0.02(-0.45%)
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.