Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.81	11.17	10.77	11.13	1,423,252	+0.39(+3.64%)
May 30, 2019	10.49	10.77	10.46	10.74	539,390	+0.28(+2.64%)
May 29, 2019	10.67	10.67	10.42	10.46	666,718	-0.16(-1.48%)
May 28, 2019	10.38	10.63	10.28	10.62	938,282	+0.16(+1.50%)
May 24, 2019	10.32	10.46	10.23	10.46	703,438	+0.14(+1.39%)
May 23, 2019	10.15	10.53	10.11	10.32	989,984	+0.20(+1.98%)
May 22, 2019	10.53	10.54	10.09	10.12	708,122	-0.38(-3.63%)
May 21, 2019	10.27	10.55	10.19	10.50	949,350	+0.14(+1.38%)
May 20, 2019	10.43	10.44	10.33	10.35	275,719	-0.09(-0.82%)
May 17, 2019	10.39	10.49	10.34	10.44	759,285	+0.06(+0.55%)
May 16, 2019	10.51	10.51	10.33	10.38	831,474	-0.17(-1.62%)
May 15, 2019	10.53	10.62	10.45	10.55	573,032	+0.10(+1.00%)
May 14, 2019	10.65	10.74	10.42	10.45	595,317	-0.23(-2.14%)
May 13, 2019	10.40	10.70	10.33	10.68	1,211,903	+0.46(+4.47%)
May 10, 2019	10.60	10.62	10.20	10.22	1,087,857	-0.35(-3.33%)
May 09, 2019	10.65	10.74	10.52	10.57	856,258	-0.03(-0.27%)
May 08, 2019	10.94	10.94	10.53	10.60	747,058	-0.31(-2.88%)
May 07, 2019	10.70	10.97	10.59	10.92	1,169,095	+0.28(+2.60%)
May 06, 2019	10.57	10.78	10.52	10.64	479,579	+0.05(+0.45%)
May 03, 2019	10.79	10.87	10.58	10.59	528,864	-0.08(-0.71%)
May 02, 2019	10.79	10.84	10.60	10.67	1,210,370	-0.24(-2.18%)
May 01, 2019	10.99	11.18	10.74	10.91	852,387	-0.09(-0.78%)
Apr 30, 2019	11.03	11.14	10.83	10.99	1,372,059	-0.03(-0.26%)
Apr 29, 2019	11.34	11.41	10.96	11.02	703,053	-0.38(-3.30%)
Apr 26, 2019	11.27	11.49	11.26	11.40	441,105	+0.23(+2.09%)
Apr 25, 2019	11.22	11.45	11.10	11.16	501,103	-0.08(-0.68%)
Apr 24, 2019	11.02	11.41	10.99	11.24	882,474	+0.22(+1.99%)
Apr 23, 2019	10.96	11.06	10.88	11.02	719,046	+0.01(+0.09%)
Apr 22, 2019	11.20	11.24	10.98	11.01	808,540	-0.16(-1.45%)
Apr 18, 2019	11.24	11.29	11.03	11.17	554,268	-0.02(-0.17%)
Apr 17, 2019	11.38	11.47	10.97	11.19	771,228	-0.15(-1.34%)
Apr 16, 2019	11.56	11.62	11.35	11.35	551,245	-0.36(-3.09%)
Apr 15, 2019	11.59	11.74	11.54	11.71	521,617	+0.04(+0.37%)
Apr 12, 2019	11.94	11.94	11.64	11.66	509,549	-0.27(-2.27%)
Apr 11, 2019	11.46	12.01	11.38	11.94	969,667	+0.39(+3.38%)
Apr 10, 2019	11.93	11.97	11.53	11.55	375,521	-0.41(-3.43%)
Apr 09, 2019	11.92	12.03	11.84	11.96	520,397	+0.10(+0.80%)
Apr 08, 2019	11.75	11.88	11.64	11.86	784,256	+0.33(+2.89%)
Apr 05, 2019	11.67	11.69	11.49	11.53	431,972	-0.17(-1.47%)
Apr 04, 2019	11.36	11.73	11.20	11.70	954,339	+0.25(+2.16%)
Apr 03, 2019	11.51	11.69	11.41	11.45	723,461	-0.04(-0.33%)
Apr 02, 2019	11.57	11.76	11.22	11.49	1,449,784	-0.25(-2.11%)
Apr 01, 2019	12.06	12.07	11.59	11.74	1,579,021	-0.32(-2.69%)
Mar 29, 2019	12.24	12.24	12.05	12.06	519,416	-0.06(-0.47%)
Mar 28, 2019	12.44	12.44	12.00	12.12	1,113,380	-0.45(-3.56%)
Mar 27, 2019	12.91	12.98	12.55	12.56	680,880	-0.38(-2.94%)
Mar 26, 2019	12.87	12.98	12.66	12.95	964,123	-0.07(-0.51%)
Mar 25, 2019	12.48	13.11	12.46	13.01	1,656,908	+0.57(+4.59%)
Mar 22, 2019	12.19	12.56	12.19	12.44	919,897	+0.22(+1.79%)
Mar 21, 2019	12.44	12.55	12.11	12.22	947,359	-0.20(-1.61%)
Mar 20, 2019	12.16	12.52	11.87	12.42	1,090,790	+0.26(+2.11%)
Mar 19, 2019	12.36	12.38	12.15	12.16	777,922	+0.02(+0.16%)
Mar 18, 2019	12.43	12.55	12.14	12.15	1,320,218	-0.29(-2.30%)
Mar 15, 2019	12.50	12.62	12.26	12.43	3,423,238	+0.05(+0.38%)
Mar 14, 2019	12.90	12.95	12.37	12.38	3,384,704	-0.66(-5.04%)
Mar 13, 2019	13.34	13.34	12.74	13.04	4,401,424	-0.88(-6.30%)
Mar 12, 2019	13.65	13.94	13.65	13.92	849,243	+0.31(+2.31%)
Mar 11, 2019	13.64	13.66	13.45	13.60	731,169	-0.06(-0.42%)
Mar 08, 2019	13.49	13.69	13.25	13.66	1,442,253	+0.45(+3.39%)
Mar 07, 2019	12.77	13.31	12.71	13.21	965,239	+0.42(+3.28%)
Mar 06, 2019	12.93	13.00	12.78	12.79	480,204	-0.14(-1.10%)
Mar 05, 2019	12.69	12.94	12.67	12.94	444,023	+0.21(+1.65%)
Mar 04, 2019	12.60	12.77	12.43	12.73	813,642	-0.04(-0.30%)