Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	15.51		15.12	15.19	1,658,447	-0.59(-3.72%)
Oct 28, 2021	15.89			15.78	987,539	-0.16(-1.03%)
Oct 27, 2021	15.68	16.06	15.58	15.94	996,116	+0.20(+1.28%)
Oct 26, 2021	15.80			15.74	979,487	-0.17(-1.09%)
Oct 25, 2021	15.88	16.12	15.78	15.91	1,003,457	+0.23(+1.47%)
Oct 22, 2021	15.67	16.16	15.41	15.68	2,010,666	+0.39(+2.58%)
Oct 21, 2021	15.36	15.40	15.19	15.29	802,405	-0.17(-1.12%)
Oct 20, 2021	15.54	15.69	15.28	15.46	876,823	+0.18(+1.20%)
Oct 19, 2021	15.53	15.62	15.14	15.28	908,685	+0.09(+0.57%)
Oct 18, 2021	15.32	15.36	15.10	15.19	965,022	-0.17(-1.13%)
Oct 15, 2021	15.24	15.60	15.10	15.37	1,031,407	-0.21(-1.36%)
Oct 14, 2021	15.37	15.62	15.34	15.58	1,221,332	+0.47(+3.12%)
Oct 13, 2021	14.86	15.31	14.77	15.11	1,620,942	+0.39(+2.68%)
Oct 12, 2021	14.57	14.76	14.35	14.71	906,074	+0.29(+2.00%)
Oct 11, 2021	14.65	14.79	14.42	14.42	586,247	-0.15(-1.06%)
Oct 08, 2021	14.88	15.01	14.52	14.58	950,929	+0.12(+0.80%)
Oct 07, 2021	14.44	14.72	14.41	14.46	787,563	-0.10(-0.66%)
Oct 06, 2021	14.25	14.57	14.07	14.56	1,179,163	+0.27(+1.89%)
Oct 05, 2021	14.21	14.32	13.84	14.29	1,167,571	+0.07(+0.47%)
Oct 04, 2021	13.94	14.34	13.92	14.22	1,263,346	+0.28(+2.00%)
Oct 01, 2021	14.13	14.14	13.87	13.94	742,787	-0.06(-0.41%)
Sep 30, 2021	13.91	14.28	13.70	14.00	1,403,477	+0.31(+2.25%)
Sep 29, 2021	13.88	14.05	13.65	13.69	1,095,283	-0.38(-2.67%)
Sep 28, 2021	13.89	14.22	13.78	14.07	1,254,246	-0.04(-0.27%)
Sep 27, 2021	14.14	14.52	14.02	14.10	1,030,711	+0.00(+0.00%)
Sep 24, 2021	13.99	14.30	13.95	14.10	730,228	+0.01(+0.07%)
Sep 23, 2021	14.53	14.55	14.08	14.10	1,360,657	-0.50(-3.43%)
Sep 22, 2021	14.63	15.01	14.59	14.60	1,247,241	+0.11(+0.73%)
Sep 21, 2021	14.69	14.89	14.48	14.49	882,687	-0.03(-0.20%)
Sep 20, 2021	14.61	14.61	14.30	14.52	1,043,637	-0.13(-0.92%)
Sep 17, 2021	14.47	14.67	14.28	14.65	2,027,332	+0.13(+0.86%)
Sep 16, 2021	14.95	14.98	14.31	14.53	2,026,261	-0.84(-5.45%)
Sep 15, 2021	15.39	15.62	15.24	15.37	1,004,387	-0.18(-1.18%)
Sep 14, 2021	15.43	15.66	15.22	15.55	1,005,034	+0.26(+1.70%)
Sep 13, 2021	14.82	15.52	14.73	15.29	1,675,782	+0.47(+3.18%)
Sep 10, 2021	15.28	15.30	14.76	14.82	2,051,734	-0.45(-2.96%)
Sep 09, 2021	15.74	15.77	15.17	15.27	1,317,134	-0.36(-2.28%)
Sep 08, 2021	15.54	15.79	15.34	15.62	962,449	+0.03(+0.18%)
Sep 07, 2021	15.99	15.99	15.57	15.60	1,558,888	-0.60(-3.68%)
Sep 03, 2021	16.15	16.45	16.01	16.19	1,705,737	+0.31(+1.94%)
Sep 02, 2021	15.84	15.99	15.74	15.88	741,729	+0.06(+0.36%)
Sep 01, 2021	16.06	16.27	15.82	15.83	1,416,661	-0.23(-1.44%)
Aug 31, 2021	15.68	16.08	15.61	16.06	1,167,046	+0.38(+2.46%)
Aug 30, 2021	15.99	16.08	15.58	15.67	740,949	-0.30(-1.87%)
Aug 27, 2021	15.20	16.06	15.07	15.97	1,461,909	+0.71(+4.67%)
Aug 26, 2021	15.13	15.44	15.05	15.26	767,479	-0.05(-0.31%)
Aug 25, 2021	15.44	15.44	15.10	15.31	801,792	-0.28(-1.79%)
Aug 24, 2021	15.75	15.75	15.40	15.59	676,831	+0.08(+0.50%)
Aug 23, 2021	15.18	15.66	15.05	15.51	934,355	+0.72(+4.88%)
Aug 20, 2021	14.68	14.94	14.59	14.79	769,063	+0.05(+0.33%)
Aug 19, 2021	15.20	15.20	14.69	14.74	1,230,454	-0.39(-2.61%)
Aug 18, 2021	15.49	15.54	14.97	15.13	1,107,966	-0.34(-2.18%)
Aug 17, 2021	15.55	15.73	15.35	15.47	1,039,514	-0.17(-1.11%)
Aug 16, 2021	15.70	15.90	15.53	15.64	738,667	-0.05(-0.31%)
Aug 13, 2021	15.32	15.73	15.24	15.69	1,241,261	+0.58(+3.82%)
Aug 12, 2021	15.39	15.39	15.02	15.11	1,082,267	-0.36(-2.35%)
Aug 11, 2021	15.16	15.62	15.11	15.48	1,324,613	+0.55(+3.66%)
Aug 10, 2021	15.15	15.29	14.90	14.93	1,448,737	-0.24(-1.58%)
Aug 09, 2021	15.55	15.87	15.11	15.17	1,618,152	-0.70(-4.41%)
Aug 06, 2021	15.67	16.02	15.44	15.87	1,875,879	-0.40(-2.47%)
Aug 05, 2021	16.25	16.58	15.99	16.28	1,675,641	-0.09(-0.53%)
Aug 04, 2021	16.06	16.91	16.06	16.36	2,631,260	+0.60(+3.83%)
Aug 03, 2021	15.50	15.79	15.42	15.76	1,254,456	+0.23(+1.48%)