Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.814	10.00	9.786	9.919	421,861	+0.12(+1.26%)
Jul 30, 2018	9.852	9.909	9.726	9.795	519,009	-0.04(-0.39%)
Jul 27, 2018	10.12	10.21	9.805	9.833	759,947	-0.30(-2.92%)
Jul 26, 2018	10.08	10.29	10.05	10.13	1,151,100	+0.00(+0.00%)
Jul 25, 2018	9.976	10.28	9.976	10.13	891,133	+0.21(+2.11%)
Jul 24, 2018		9.957	9.547	9.919	923,563	+0.26(+2.66%)
Jul 23, 2018		9.881	9.614	9.662	652,803	-0.23(-2.31%)
Jul 20, 2018	9.795	9.909	9.709	9.890	797,617	+0.14(+1.47%)
Jul 19, 2018	9.585	9.995	9.585	9.747	738,918	-0.04(-0.39%)
Jul 18, 2018	9.576	9.833	9.566	9.786	702,094	+0.17(+1.78%)
Jul 17, 2018	9.490	9.767	9.481	9.614	706,258	-0.01(-0.10%)
Jul 16, 2018	9.576	9.776	9.557	9.624	382,240	+0.08(+0.80%)
Jul 13, 2018	9.471	9.767	9.395	9.547	293,492	-0.02(-0.20%)
Jul 12, 2018	9.566	9.719	9.566	9.566	330,214	+0.03(+0.30%)
Jul 11, 2018	9.595	9.767	9.514	9.538	552,151	-0.18(-1.86%)
Jul 10, 2018	9.566	9.776	9.528	9.719	377,569	+0.04(+0.39%)
Jul 09, 2018	9.824	9.881	9.662	9.681	520,827	-0.11(-1.17%)
Jul 06, 2018	9.786	9.886	9.767	9.795	564,908	-0.02(-0.19%)
Jul 05, 2018	9.776	9.852	9.719	9.814	548,444	+0.14(+1.48%)
Jul 03, 2018		9.671	9.671	9.671	0	+0.30(+3.26%)
Jul 02, 2018	9.385	9.481	9.195	9.366	303,653	-0.04(-0.41%)
Jun 29, 2018	9.300	9.471	9.252	9.404	360,532	+0.17(+1.86%)
Jun 28, 2018	9.252	9.376	9.190	9.233	577,107	-0.02(-0.21%)
Jun 27, 2018	9.376	9.404	9.242	9.252	550,730	-0.10(-1.02%)
Jun 26, 2018	9.338	9.443	9.319	9.347	367,466	-0.05(-0.51%)
Jun 25, 2018	9.414	9.557	9.309	9.395	599,434	-0.06(-0.60%)
Jun 22, 2018	9.347	9.496	9.281	9.452	550,603	+0.11(+1.22%)
Jun 21, 2018	9.166	9.347	9.023	9.338	738,271	+0.19(+2.08%)
Jun 20, 2018	9.252	9.362	9.138	9.147	723,020	-0.07(-0.72%)
Jun 19, 2018	9.843	9.948	9.176	9.214	1,702,767	-0.77(-7.73%)
Jun 18, 2018	10.04	10.11	9.919	9.986	566,534	-0.12(-1.23%)
Jun 15, 2018		10.34	10.18	10.11	2,939,890	-0.07(-0.66%)
Jun 14, 2018	9.957	10.19	9.957	10.18	923,384	+0.27(+2.69%)
Jun 13, 2018	9.871	9.971	9.786	9.909	473,393	+0.06(+0.58%)
Jun 12, 2018	9.881	9.894	9.633	9.852	460,764	+0.00(+0.00%)
Jun 11, 2018	9.814	9.967	9.767	9.852	412,953	+0.04(+0.39%)
Jun 08, 2018	9.833	9.881	9.776	9.814	279,483	-0.06(-0.58%)
Jun 07, 2018	9.928	9.995	9.786	9.871	370,091	-0.08(-0.77%)
Jun 06, 2018		9.967		9.948	390,139	+0.15(+1.56%)
Jun 05, 2018	9.786	9.847	9.738	9.795	340,144	+0.03(+0.29%)
Jun 04, 2018	9.871	9.900	9.728	9.767	592,035	-0.04(-0.39%)
Jun 01, 2018	9.767	9.900	9.662	9.805	523,604	+0.06(+0.59%)
May 31, 2018	9.919	9.938	9.747	9.747	395,231	-0.12(-1.25%)
May 30, 2018	9.881	9.967	9.795	9.871	489,070	-0.01(-0.10%)
May 29, 2018	9.805	9.995	9.786	9.881	810,010	-0.23(-2.26%)
May 25, 2018		10.11	10.11	10.11	0	-0.08(-0.75%)
May 24, 2018	10.07	10.20	10.03	10.19	662,426	+0.18(+1.81%)
May 23, 2018	9.738	10.04	9.691	10.00	495,148	+0.21(+2.14%)
May 22, 2018	9.833	9.948	9.781	9.795	530,004	-0.02(-0.19%)
May 21, 2018	9.786	9.890	9.752	9.814	543,126	+0.03(+0.29%)
May 18, 2018	9.728	9.862	9.671	9.786	820,239	+0.03(+0.29%)
May 17, 2018	9.814	9.873	9.662	9.757	508,260	-0.03(-0.29%)
May 16, 2018	9.948	10.00	9.747	9.786	730,703	-0.11(-1.15%)
May 15, 2018	10.03	10.06	9.814	9.900	698,286	-0.18(-1.80%)
May 14, 2018	10.34	10.36	9.886	10.08	978,601	-0.25(-2.40%)
May 11, 2018	10.07	10.90	9.948	10.33	2,177,808	+0.39(+3.93%)
May 10, 2018	9.852	10.08	9.852	9.938	990,806	+0.14(+1.46%)
May 09, 2018	9.767	9.900	9.690	9.795	1,107,943	-0.01(-0.10%)
May 08, 2018	9.728	9.843	9.652	9.805	800,115	+0.08(+0.78%)
May 07, 2018	9.767	9.854	9.719	9.728	383,041	-0.06(-0.58%)
May 04, 2018	9.852	9.938	9.757	9.786	611,701	-0.05(-0.48%)
May 03, 2018	9.909	9.948	9.795	9.833	434,695	+0.03(+0.29%)
May 02, 2018	9.786	10.00	9.747	9.805	1,070,265	+0.04(+0.39%)