Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.834	9.853	9.664	9.664	398,657	-0.12(-1.25%)
May 30, 2018	9.796	9.881	9.711	9.786	493,309	-0.01(-0.10%)
May 29, 2018	9.720	9.909	9.701	9.796	817,031	-0.23(-2.26%)
May 25, 2018		10.02	10.02	10.02	0	-0.08(-0.75%)
May 24, 2018	9.985	10.12	9.947	10.10	668,168	+0.18(+1.81%)
May 23, 2018	9.654	9.957	9.608	9.919	499,440	+0.21(+2.14%)
May 22, 2018	9.749	9.862	9.697	9.711	534,598	-0.02(-0.19%)
May 21, 2018	9.701	9.805	9.668	9.730	547,834	+0.03(+0.29%)
May 18, 2018	9.645	9.777	9.588	9.701	827,349	+0.03(+0.29%)
May 17, 2018	9.730	9.789	9.579	9.673	512,665	-0.03(-0.29%)
May 16, 2018	9.862	9.919	9.664	9.701	737,036	-0.11(-1.15%)
May 15, 2018	9.947	9.975	9.730	9.815	704,338	-0.18(-1.80%)
May 14, 2018	10.25	10.27	9.801	9.994	987,084	-0.25(-2.40%)
May 11, 2018	9.985	10.81	9.862	10.24	2,196,685	+0.39(+3.93%)
May 10, 2018	9.768	9.994	9.768	9.853	999,394	+0.14(+1.46%)
May 09, 2018	9.683	9.815	9.607	9.711	1,117,546	-0.01(-0.10%)
May 08, 2018	9.645	9.758	9.569	9.720	807,050	+0.08(+0.78%)
May 07, 2018	9.683	9.769	9.635	9.645	386,361	-0.06(-0.58%)
May 04, 2018	9.768	9.853	9.673	9.701	617,003	-0.05(-0.48%)
May 03, 2018	9.824	9.862	9.711	9.749	438,462	+0.03(+0.29%)
May 02, 2018	9.701	9.919	9.664	9.720	1,079,542	+0.04(+0.39%)
May 01, 2018	9.626	9.701	9.522	9.683	553,364	+0.03(+0.29%)
Apr 30, 2018	9.654	9.787	9.598	9.654	812,744	-0.09(-0.87%)
Apr 27, 2018	9.569	9.834	9.550	9.739	635,728	+0.15(+1.58%)
Apr 26, 2018	9.635	9.735	9.541	9.588	407,337	-0.11(-1.17%)
Apr 25, 2018	9.598	9.805	9.494	9.701	602,611	-0.01(-0.10%)
Apr 24, 2018	9.560	9.782	9.560	9.711	727,993	+0.10(+1.08%)
Apr 23, 2018	9.598	9.664	9.390	9.607	853,166	-0.10(-1.07%)
Apr 20, 2018	9.683	9.730	9.569	9.711	674,108	+0.02(+0.19%)
Apr 19, 2018	9.607	9.735	9.451	9.692	832,162	+0.09(+0.98%)
Apr 18, 2018	9.739	9.881	9.560	9.598	1,322,856	-0.10(-1.07%)
Apr 17, 2018	9.484	9.766	9.456	9.701	710,377	+0.12(+1.28%)
Apr 16, 2018	9.484	9.588	9.380	9.579	691,423	+0.06(+0.60%)
Apr 13, 2018	9.626	9.697	9.489	9.522	860,873	-0.05(-0.49%)
Apr 12, 2018	9.475	9.683	9.333	9.569	803,459	+0.06(+0.60%)
Apr 11, 2018	9.541	9.697	9.352	9.513	1,372,452	+0.07(+0.70%)
Apr 10, 2018	9.390	9.470	9.281	9.446	637,527	+0.18(+1.94%)
Apr 09, 2018	9.125	9.380	9.050	9.267	521,970	+0.14(+1.55%)
Apr 06, 2018	9.078	9.191	9.069	9.125	557,105	+0.08(+0.84%)
Apr 05, 2018	8.984	9.069	8.880	9.050	466,037	+0.05(+0.52%)
Apr 04, 2018	9.097	9.182	8.965	9.002	549,067	-0.02(-0.21%)
Apr 03, 2018	9.116	9.196	8.984	9.021	661,629	-0.16(-1.75%)
Apr 02, 2018	9.135	9.305	9.012	9.182	807,499	+0.11(+1.25%)
Mar 29, 2018		9.069	9.069	9.069	0	+0.14(+1.59%)
Mar 28, 2018	8.965	9.040	8.875	8.927	727,715	-0.13(-1.46%)
Mar 27, 2018	8.927	9.111	8.823	9.059	1,407,810	+0.04(+0.42%)
Mar 26, 2018	9.210	9.248	8.993	9.021	1,108,889	-0.11(-1.24%)
Mar 23, 2018	8.974	9.248	8.889	9.135	1,310,621	+0.35(+3.98%)
Mar 22, 2018	8.757	8.804	8.596	8.785	606,656	+0.00(+0.00%)
Mar 21, 2018	8.577	8.823	8.540	8.785	1,078,204	+0.34(+4.03%)
Mar 20, 2018	8.445	8.549	8.379	8.445	891,603	-0.09(-1.11%)
Mar 19, 2018	8.464	8.587	8.407	8.540	855,733	+0.06(+0.67%)
Mar 16, 2018	8.549	8.625	8.436	8.483	2,436,391	-0.07(-0.77%)
Mar 15, 2018	8.540	8.662	8.488	8.549	714,262	-0.10(-1.20%)
Mar 14, 2018	8.662	8.738	8.606	8.653	1,048,334	+0.02(+0.22%)
Mar 13, 2018	8.294	8.700	8.294	8.634	1,404,818	+0.40(+4.82%)
Mar 12, 2018	8.058	8.266	7.992	8.237	667,753	+0.16(+1.99%)
Mar 09, 2018	7.982	8.209	7.982	8.077	545,079	+0.02(+0.23%)
Mar 08, 2018	7.926	8.067	7.822	8.058	802,453	+0.12(+1.55%)
Mar 07, 2018	8.181	8.181	7.907	7.935	877,413	-0.26(-3.23%)
Mar 06, 2018	8.162	8.313	8.148	8.199	750,702	+0.17(+2.12%)
Mar 05, 2018	8.086	8.162	7.949	8.029	960,217	-0.12(-1.51%)
Mar 02, 2018	8.190	8.256	8.067	8.152	797,874	+0.04(+0.47%)