Skip to main content

Ssr Mining Inc (NQ: SSRM )

5.700 -0.080 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.27 15.58 15.17 15.17 2,220,454 -0.13(-0.88%)
Apr 29, 2021 15.49 15.49 15.10 15.30 1,446,129 -0.33(-2.14%)
Apr 28, 2021 15.24 15.70 15.10 15.63 1,553,364 +0.29(+1.87%)
Apr 27, 2021 15.72 15.76 15.33 15.35 1,206,628 -0.32(-2.01%)
Apr 26, 2021 15.76 15.79 15.51 15.66 953,499 -0.01(-0.06%)
Apr 23, 2021 15.97 16.08 15.62 15.67 1,283,935 -0.18(-1.15%)
Apr 22, 2021 16.28 16.28 15.84 15.85 2,267,836 -0.48(-2.93%)
Apr 21, 2021 15.74 16.34 15.72 16.33 3,353,528 +0.66(+4.21%)
Apr 20, 2021 15.37 15.68 15.23 15.67 1,490,733 +0.29(+1.86%)
Apr 19, 2021 15.59 15.70 15.25 15.39 1,399,534 -0.14(-0.92%)
Apr 16, 2021 15.68 15.68 15.36 15.53 2,432,962 +0.17(+1.12%)
Apr 15, 2021 14.87 15.68 14.85 15.36 2,524,963 +0.69(+4.69%)
Apr 14, 2021 15.01 15.01 14.59 14.67 1,258,769 -0.33(-2.23%)
Apr 13, 2021 14.67 15.22 14.67 15.00 1,556,644 +0.40(+2.75%)
Apr 12, 2021 14.93 14.96 14.48 14.60 1,196,470 -0.36(-2.43%)
Apr 09, 2021 14.76 15.10 14.63 14.96 1,048,524 -0.06(-0.38%)
Apr 08, 2021 14.73 15.07 14.73 15.02 1,085,212 +0.54(+3.70%)
Apr 07, 2021 14.81 14.81 14.46 14.49 1,226,378 -0.37(-2.51%)
Apr 06, 2021 14.68 15.16 14.64 14.86 2,470,756 +0.33(+2.30%)
Apr 05, 2021 14.74 14.75 14.39 14.52 2,136,950 -0.03(-0.20%)
Apr 01, 2021 13.97 14.55 13.80 14.55 2,145,888 +0.90(+6.58%)
Mar 31, 2021 13.43 13.89 13.21 13.65 1,666,011 +0.46(+3.48%)
Mar 30, 2021 13.51 13.51 13.08 13.20 2,442,246 -0.66(-4.76%)
Mar 29, 2021 13.86 13.86 13.40 13.86 1,432,449 -0.05(-0.34%)
Mar 26, 2021 13.54 13.91 13.45 13.90 1,456,702 +0.34(+2.54%)
Mar 25, 2021 13.52 13.68 13.40 13.56 1,630,243 -0.01(-0.07%)
Mar 24, 2021 13.87 13.89 13.54 13.57 1,347,727 -0.31(-2.21%)
Mar 23, 2021 14.49 14.49 13.84 13.87 2,115,153 -0.68(-4.66%)
Mar 22, 2021 14.73 14.77 14.52 14.55 1,477,674 -0.21(-1.42%)
Mar 19, 2021 14.86 15.06 14.59 14.76 3,343,336 +0.01(+0.06%)
Mar 18, 2021 14.63 15.09 14.52 14.75 1,643,223 -0.20(-1.34%)
Mar 17, 2021 14.54 15.07 14.42 14.96 1,577,465 +0.30(+2.02%)
Mar 16, 2021 14.81 14.81 14.50 14.66 1,092,521 -0.14(-0.97%)
Mar 15, 2021 14.66 14.82 14.53 14.80 1,833,548 +0.29(+1.98%)
Mar 12, 2021 14.25 14.57 14.02 14.52 1,161,262 +0.05(+0.33%)
Mar 11, 2021 14.20 14.52 14.08 14.47 1,586,550 +0.39(+2.79%)
Mar 10, 2021 14.42 14.42 13.96 14.08 2,316,522 -0.15(-1.08%)
Mar 09, 2021 14.65 14.83 14.11 14.23 2,255,130 +0.24(+1.71%)
Mar 08, 2021 14.21 14.32 13.88 13.99 1,463,249 -0.12(-0.88%)
Mar 05, 2021 13.76 14.16 13.58 14.11 1,856,828 +0.44(+3.22%)
Mar 04, 2021 13.51 13.98 13.26 13.67 2,310,146 +0.16(+1.20%)
Mar 03, 2021 13.63 13.68 13.22 13.51 1,912,372 -0.50(-3.60%)
Mar 02, 2021 13.43 14.13 13.36 14.02 2,551,001 +0.73(+5.52%)
Mar 01, 2021 13.76 13.93 13.16 13.28 2,764,688 -0.24(-1.76%)
Feb 26, 2021 14.03 14.05 13.33 13.52 2,571,500 -0.62(-4.38%)
Feb 25, 2021 14.72 14.91 14.13 14.14 2,333,796 -0.69(-4.63%)
Feb 24, 2021 14.47 14.94 14.25 14.83 2,473,878 +0.18(+1.24%)
Feb 23, 2021 14.75 14.77 14.11 14.64 1,891,568 -0.40(-2.66%)
Feb 22, 2021 14.67 15.06 14.50 15.05 2,695,395 +0.68(+4.71%)
Feb 19, 2021 14.49 14.62 14.12 14.37 2,318,149 -0.02(-0.13%)
Feb 18, 2021 14.65 15.08 14.23 14.39 3,156,732 -0.14(-0.98%)
Feb 17, 2021 15.52 15.53 14.38 14.53 4,419,707 -1.08(-6.90%)
Feb 16, 2021 15.72 16.09 15.44 15.61 2,722,199 -0.16(-1.03%)
Feb 12, 2021 15.77 15.96 15.48 15.77 3,267,533 -0.18(-1.14%)
Feb 11, 2021 16.32 16.43 15.93 15.95 1,858,178 -0.33(-2.05%)
Feb 10, 2021 16.63 16.63 16.12 16.28 1,659,183 -0.12(-0.76%)
Feb 09, 2021 16.70 16.70 16.19 16.41 1,724,366 -0.19(-1.15%)
Feb 08, 2021 16.69 16.76 16.45 16.60 1,484,630 +0.19(+1.16%)
Feb 05, 2021 16.35 16.47 16.06 16.41 2,319,199 +0.22(+1.35%)
Feb 04, 2021 16.01 16.38 15.82 16.19 1,689,736 -0.29(-1.73%)
Feb 03, 2021 16.39 16.62 16.20 16.47 1,143,109 +0.27(+1.65%)
Feb 02, 2021 16.85 17.16 16.14 16.21 2,665,983 -0.87(-5.08%)
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.