Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.57	15.90		15.89	1,306,861	+0.48(+3.13%)
Jan 28, 2022	15.36	15.49	15.16	15.41	1,360,956	-0.20(-1.30%)
Jan 27, 2022	15.58	15.98	15.54	15.61	1,285,692	-0.39(-2.41%)
Jan 26, 2022	16.40	16.74	15.86	16.00	1,679,566	-0.59(-3.55%)
Jan 25, 2022	15.99	16.65	15.84	16.59	1,466,105	+0.43(+2.69%)
Jan 24, 2022	16.26	16.30	15.59	16.15	1,295,619	-0.30(-1.82%)
Jan 21, 2022	16.80	16.83	16.37	16.45	1,497,520	-0.21(-1.27%)
Jan 20, 2022	17.18	17.23	16.65	16.66	1,299,104	-0.33(-1.93%)
Jan 19, 2022	16.08	17.06	16.00	16.99	1,678,425	+1.24(+7.90%)
Jan 18, 2022	15.77	16.15	15.59	15.75	1,047,716	-0.11(-0.67%)
Jan 14, 2022				15.85	0	-0.34(-2.08%)
Jan 13, 2022	16.31	16.65	16.18	16.19	634,505	-0.46(-2.78%)
Jan 12, 2022	16.57	16.66	16.30	16.65	832,849	+0.24(+1.47%)
Jan 11, 2022	15.97	16.42	15.83	16.41	1,397,568	+0.34(+2.10%)
Jan 10, 2022	15.55	16.08	15.41	16.08	1,977,171	+0.31(+1.96%)
Jan 07, 2022	15.81	15.93	15.53	15.77	1,214,175	-0.06(-0.37%)
Jan 06, 2022	16.04	16.17	15.71	15.83	1,193,134	-0.56(-3.41%)
Jan 05, 2022	16.89	17.23	16.36	16.38	1,378,633	-0.42(-2.52%)
Jan 04, 2022	16.50	17.06	16.42	16.81	1,117,131	+0.26(+1.57%)
Jan 03, 2022	16.75	16.85	16.53	16.55	754,617	-0.52(-3.05%)
Dec 31, 2021	16.99	17.10	16.87	17.07	748,842	+0.15(+0.91%)
Dec 30, 2021	16.77	17.05	16.70	16.92	1,177,809	+0.22(+1.33%)
Dec 29, 2021	16.77	17.03	16.63	16.69	957,715	-0.28(-1.65%)
Dec 28, 2021	17.07	17.29	16.97	16.97	660,963	-0.07(-0.40%)
Dec 27, 2021	16.99	17.19	16.92	17.04	799,316	-0.02(-0.11%)
Dec 23, 2021	17.10	17.22	16.85	17.06	1,025,296	+0.00(+0.00%)
Dec 22, 2021	16.86	17.09	16.56	17.06	1,012,974	+0.24(+1.43%)
Dec 21, 2021	16.53	16.93	16.42	16.82	1,399,753	+0.46(+2.83%)
Dec 20, 2021	16.31	16.37	16.03	16.36	1,127,649	-0.04(-0.24%)
Dec 17, 2021	16.65	16.84	16.21	16.39	4,474,729	-0.21(-1.28%)
Dec 16, 2021	15.85	16.67	15.85	16.61	2,109,401	+0.98(+6.30%)
Dec 15, 2021	15.74	15.77	15.21	15.62	2,162,077	-0.23(-1.46%)
Dec 14, 2021	15.90	16.17	15.72	15.85	1,835,250	-0.34(-2.08%)
Dec 13, 2021	16.36	16.39	16.12	16.19	1,992,224	-0.16(-1.00%)
Dec 10, 2021	16.82	16.82	16.30	16.36	1,106,495	-0.20(-1.22%)
Dec 09, 2021	16.74	16.77	16.33	16.56	1,281,919	-0.43(-2.55%)
Dec 08, 2021	17.22	17.26	16.80	16.99	1,014,940	-0.16(-0.96%)
Dec 07, 2021	16.84	17.30	16.84	17.16	969,917	+0.27(+1.60%)
Dec 06, 2021	16.60	16.91	16.30	16.89	1,082,207	+0.23(+1.39%)
Dec 03, 2021	16.71	16.76	16.38	16.65	1,273,139	+0.02(+0.12%)
Dec 02, 2021	16.87	17.07	16.47	16.64	1,782,264	-0.43(-2.54%)
Dec 01, 2021	17.61	17.91	16.98	17.07	1,927,954	-0.45(-2.59%)
Nov 30, 2021	17.65	17.95	17.24	17.52	1,866,123	+0.00(+0.00%)
Nov 29, 2021	17.19	17.59	17.07	17.52	1,217,846	+0.08(+0.44%)
Nov 26, 2021	17.97	18.00	17.05	17.45	1,330,560	-0.42(-2.37%)
Nov 24, 2021	17.85	17.95	17.53	17.87	925,726	-0.07(-0.38%)
Nov 23, 2021	17.97	18.49	17.70	17.94	2,014,538	-0.53(-2.87%)
Nov 22, 2021	18.35	18.67	17.81	18.47	1,885,164	-0.31(-1.64%)
Nov 19, 2021	19.05	19.34	18.78	18.78	2,102,835	-0.41(-2.11%)
Nov 18, 2021	18.96	19.20	18.78	19.18	1,154,324	+0.11(+0.56%)
Nov 17, 2021	19.09	19.34	18.95	19.08	950,301	+0.16(+0.87%)
Nov 16, 2021	19.22	19.29	18.78	18.91	1,375,397	-0.31(-1.61%)
Nov 15, 2021	18.93	19.22	18.74	19.22	1,380,551	+0.23(+1.22%)
Nov 12, 2021	18.35	19.00	18.33	18.99	1,997,041	+0.34(+1.81%)
Nov 11, 2021	18.21	18.79	17.99	18.65	2,325,434	+0.88(+4.98%)
Nov 10, 2021	17.40			17.77	3,501,438	+0.78(+4.59%)
Nov 09, 2021	16.80	16.99	16.57	16.99	1,212,122	+0.26(+1.55%)
Nov 08, 2021	16.89	17.03	16.68	16.73	1,054,468	-0.10(-0.60%)
Nov 05, 2021	16.49	16.83	16.24	16.83	1,713,335	+0.37(+2.25%)
Nov 04, 2021	16.73	17.14	16.36	16.46	1,978,887	-0.10(-0.58%)
Nov 03, 2021	15.25	16.63	15.02	16.55	3,081,431	+1.51(+10.04%)
Nov 02, 2021	15.06	15.08	14.88	15.04	1,035,108	-0.14(-0.95%)