Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.26	15.38	15.11	15.23	919,633	-0.05(-0.32%)
Dec 29, 2022	15.38	15.56	15.23	15.28	825,668	+0.02(+0.13%)
Dec 28, 2022	15.69	15.77	15.25	15.26	732,914	-0.62(-3.92%)
Dec 27, 2022	15.61	16.02	15.50	15.89	927,900	+0.38(+2.45%)
Dec 23, 2022	15.41	15.77	15.14	15.51	946,446	+0.14(+0.89%)
Dec 22, 2022	15.28	15.40	14.91	15.37	1,126,662	-0.03(-0.19%)
Dec 21, 2022	15.39	15.47	15.23	15.40	1,349,675	+0.17(+1.09%)
Dec 20, 2022	14.64	15.33	14.64	15.23	1,399,739	+0.83(+5.74%)
Dec 19, 2022	14.53	14.69	14.27	14.41	1,341,844	-0.13(-0.87%)
Dec 16, 2022	14.27	14.64	14.21	14.53	3,075,434	+0.18(+1.29%)
Dec 15, 2022	14.56	14.73	14.33	14.35	1,824,413	-0.68(-4.53%)
Dec 14, 2022	15.31	15.31	14.79	15.03	1,226,513	-0.26(-1.72%)
Dec 13, 2022	15.29	15.39	14.88	15.29	2,199,460	+0.58(+3.97%)
Dec 12, 2022	14.63	14.74	14.44	14.71	1,221,434	-0.06(-0.39%)
Dec 09, 2022	15.12	15.38	14.76	14.77	931,702	-0.27(-1.81%)
Dec 08, 2022	15.26	15.39	14.92	15.04	1,383,351	-0.13(-0.83%)
Dec 07, 2022	14.81	15.34	14.81	15.17	1,834,943	+0.43(+2.90%)
Dec 06, 2022	15.00	15.18	14.64	14.74	2,191,917	-0.06(-0.39%)
Dec 05, 2022	15.32	15.37	14.74	14.80	1,668,593	-0.61(-3.97%)
Dec 02, 2022	15.11	15.54	14.95	15.41	1,770,246	+0.02(+0.13%)
Dec 01, 2022	14.99	15.39	14.90	15.39	2,605,385	+0.65(+4.42%)
Nov 30, 2022	14.45	14.88	14.28	14.74	1,739,358	+0.48(+3.34%)
Nov 29, 2022	14.13	14.31	14.09	14.26	923,795	+0.32(+2.30%)
Nov 28, 2022	14.36	14.39	13.88	13.94	1,190,973	-0.51(-3.50%)
Nov 25, 2022	14.49	14.55	14.27	14.45	575,289	-0.16(-1.06%)
Nov 23, 2022	14.35	14.66	14.23	14.60	1,244,123	+0.18(+1.28%)
Nov 22, 2022	14.09	14.52	14.05	14.42	1,094,757	+0.47(+3.34%)
Nov 21, 2022	14.06	14.09	13.75	13.95	592,104	-0.07(-0.49%)
Nov 18, 2022	13.73	14.14	13.63	14.02	1,176,239	+0.30(+2.20%)
Nov 17, 2022	13.76	13.89	13.55	13.72	912,933	-0.21(-1.54%)
Nov 16, 2022	14.00	14.03	13.85	13.93	1,096,344	-0.11(-0.76%)
Nov 15, 2022	14.48	14.48	13.93	14.04	1,368,559	-0.28(-1.96%)
Nov 14, 2022	14.36	14.45	14.15	14.32	929,651	-0.20(-1.40%)
Nov 11, 2022	14.59	14.68	14.29	14.52	1,546,751	-0.06(-0.40%)
Nov 10, 2022	14.01	14.73	13.96	14.58	2,598,915	+1.25(+9.36%)
Nov 09, 2022	13.44	13.92	13.28	13.33	2,292,568	-0.16(-1.22%)
Nov 08, 2022	13.08	13.72	12.80	13.50	2,569,274	-0.13(-0.92%)
Nov 07, 2022	13.67	13.83	13.49	13.62	1,314,733	+0.02(+0.14%)
Nov 04, 2022	13.15	13.62	13.11	13.60	1,905,784	+1.06(+8.49%)
Nov 03, 2022	12.58	12.74	12.42	12.54	1,803,700	-0.22(-1.74%)
Nov 02, 2022	13.52		12.74	12.76	1,556,372	-0.70(-5.18%)
Nov 01, 2022	13.72	13.84	13.43	13.46	1,363,160	+0.11(+0.80%)
Oct 31, 2022	13.32	13.53	13.18	13.35	3,529,848	-0.15(-1.08%)
Oct 28, 2022	13.55	13.55	13.29	13.50	1,100,219	-0.16(-1.20%)
Oct 27, 2022	13.80	13.92	13.59	13.66	1,156,916	-0.14(-0.98%)
Oct 26, 2022	13.70	14.14	13.63	13.80	1,298,219	+0.29(+2.15%)
Oct 25, 2022	13.24	13.55	13.22	13.51	1,593,047	+0.30(+2.27%)
Oct 24, 2022	13.25	13.42	13.05	13.21	1,519,179	-0.26(-1.94%)
Oct 21, 2022	12.93	13.51	12.93	13.47	924,827	+0.53(+4.11%)
Oct 20, 2022	12.89	13.19	12.77	12.94	1,015,269	+0.09(+0.68%)
Oct 19, 2022	13.02	13.11	12.80	12.85	1,164,782	-0.42(-3.14%)
Oct 18, 2022	13.25	13.44	13.14	13.26	1,226,080	+0.12(+0.88%)
Oct 17, 2022	13.60	13.69	13.08	13.15	1,326,709	+0.02(+0.15%)
Oct 14, 2022	13.45	13.46	12.95	13.13	1,393,873	-0.35(-2.58%)
Oct 13, 2022	13.06	13.63	12.75	13.48	2,256,415	-0.12(-0.85%)
Oct 12, 2022	13.50	13.84	13.36	13.59	1,149,215	+0.14(+1.01%)
Oct 11, 2022	13.75	14.00	13.42	13.46	1,567,788	-0.28(-2.04%)
Oct 10, 2022	13.84	14.09	13.66	13.74	930,490	-0.28(-2.00%)
Oct 07, 2022	14.39	14.52	13.99	14.02	1,601,216	-0.63(-4.29%)
Oct 06, 2022	14.33	14.69	14.14	14.65	2,121,686	+0.29(+2.02%)
Oct 05, 2022	14.22	14.42	13.91	14.36	2,857,575	-0.26(-1.79%)
Oct 04, 2022	14.77	14.94	14.54	14.62	2,813,311	+0.13(+0.87%)