Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.81	15.93	15.39	15.85	2,052,187	+0.17(+1.11%)
Jul 28, 2022	16.02	16.12	15.59	15.68	2,229,635	+0.17(+1.12%)
Jul 27, 2022	15.28	15.64	14.99	15.50	1,925,409	+0.27(+1.77%)
Jul 26, 2022	15.09	15.32	15.03	15.23	2,126,130	+0.23(+1.54%)
Jul 25, 2022	15.30	15.38	14.86	15.00	2,028,448	-0.32(-2.07%)
Jul 22, 2022	15.89	16.32	15.26	15.32	1,913,249	-0.50(-3.17%)
Jul 21, 2022	15.67	15.97	15.50	15.82	1,930,204	+0.15(+0.98%)
Jul 20, 2022	16.06	16.17	15.60	15.67	1,148,557	-0.38(-2.34%)
Jul 19, 2022	15.96	16.24	15.78	16.04	1,236,735	+0.26(+1.65%)
Jul 18, 2022	16.01	16.20	15.76	15.78	1,312,688	+0.04(+0.24%)
Jul 15, 2022	15.95	15.96	15.38	15.75	1,964,623	+0.06(+0.37%)
Jul 14, 2022	15.29	15.75	14.87	15.69	2,451,114	-0.27(-1.69%)
Jul 13, 2022	15.53	16.28	15.49	15.96	2,248,127	+0.29(+1.84%)
Jul 12, 2022	16.05	16.08	15.40	15.67	2,996,548	-0.45(-2.81%)
Jul 11, 2022	15.71	16.30	15.61	16.12	2,134,392	+0.15(+0.97%)
Jul 08, 2022	15.92	16.25	15.75	15.97	3,025,382	+0.12(+0.73%)
Jul 07, 2022	15.65	16.18	15.64	15.85	2,292,092	+0.34(+2.17%)
Jul 06, 2022	15.59	15.91	15.10	15.51	7,808,328	+0.00(+0.00%)
Jul 05, 2022	16.30	16.66	15.26	15.51	5,282,992	-1.19(-7.15%)
Jul 01, 2022	15.78	17.09	15.72	16.71	2,987,915	+0.63(+3.89%)
Jun 30, 2022	16.53	16.61	15.92	16.08	2,161,944	-0.46(-2.79%)
Jun 29, 2022	16.82	17.05	16.39	16.54	3,073,056	-0.12(-0.69%)
Jun 28, 2022	17.30	17.51	16.44	16.66	3,897,551	-0.61(-3.51%)
Jun 27, 2022	16.52	17.46	14.30	17.27	10,763,553	-0.88(-4.83%)
Jun 24, 2022	17.66	18.22	17.26	18.14	17,856,818	+0.53(+3.01%)
Jun 23, 2022	18.06	18.37	17.53	17.61	2,550,959	-0.58(-3.18%)
Jun 22, 2022	18.24	18.70	18.04	18.19	3,612,247	-0.05(-0.26%)
Jun 21, 2022	18.29	18.77	18.18	18.24	3,153,504	+0.03(+0.16%)
Jun 17, 2022	17.93	18.47	17.79	18.21	3,108,633	+0.13(+0.69%)
Jun 16, 2022	17.57	18.33	17.45	18.09	2,173,397	+0.30(+1.68%)
Jun 15, 2022	18.19	18.36	17.21	17.79	2,499,286	+0.04(+0.22%)
Jun 14, 2022	18.12	18.18	17.51	17.75	1,711,033	-0.33(-1.81%)
Jun 13, 2022	18.89	19.06	18.03	18.08	1,796,280	-1.60(-8.13%)
Jun 10, 2022	18.55	19.95	18.27	19.67	2,297,398	+0.89(+4.72%)
Jun 09, 2022	19.59	19.64	18.68	18.79	1,772,631	-0.89(-4.50%)
Jun 08, 2022	19.43	19.83	19.23	19.67	1,753,605	+0.01(+0.05%)
Jun 07, 2022	19.41	19.77	19.27	19.66	1,850,182	+0.14(+0.74%)
Jun 06, 2022	20.34	20.45	19.31	19.52	1,778,051	-0.65(-3.20%)
Jun 03, 2022	20.37	20.68	19.99	20.17	1,616,312	-0.44(-2.15%)
Jun 02, 2022	19.51	20.69	19.51	20.61	1,819,549	+1.44(+7.54%)
Jun 01, 2022	19.08	19.47	18.78	19.16	1,393,907	+0.45(+2.42%)
May 31, 2022	19.04	19.36	18.51	18.71	2,029,083	-0.34(-1.77%)
May 27, 2022	19.31	19.33	18.80	19.05	1,103,121	+0.02(+0.10%)
May 26, 2022	19.08	19.44	18.78	19.03	1,467,940	-0.22(-1.15%)
May 25, 2022	19.43	19.62	19.10	19.25	1,724,093	-0.53(-2.68%)
May 24, 2022	19.64	19.89	19.29	19.78	1,217,577	+0.20(+1.03%)
May 23, 2022	20.07	20.22	19.37	19.58	1,159,590	-0.06(-0.29%)
May 20, 2022	19.60	19.72	19.39	19.64	1,730,558	+0.09(+0.44%)
May 19, 2022	18.86	19.77	18.84	19.55	2,200,401	+1.14(+6.17%)
May 18, 2022	18.77	18.80	18.31	18.41	1,406,834	-0.42(-2.25%)
May 17, 2022	18.97	19.12	18.61	18.84	1,721,657	+0.19(+1.03%)
May 16, 2022	18.43	18.88	18.36	18.64	1,888,517	+0.17(+0.94%)
May 13, 2022	18.05	18.64	17.85	18.47	2,912,802	+0.44(+2.46%)
May 12, 2022	18.32	18.60	17.65	18.03	2,857,636	-0.75(-4.00%)
May 11, 2022	19.25	19.75	18.72	18.78	2,342,596	-0.09(-0.46%)
May 10, 2022	19.65	19.78	18.56	18.87	2,438,200	-0.46(-2.38%)
May 09, 2022	20.12	20.27	19.31	19.33	2,876,372	-1.44(-6.93%)
May 06, 2022	20.66	21.22	20.60	20.77	1,684,908	-0.09(-0.41%)
May 05, 2022	22.47	22.70	20.53	20.85	2,731,007	-1.54(-6.86%)
May 04, 2022	21.78	22.50	21.54	22.39	3,187,986	+0.71(+3.28%)
May 03, 2022	20.33	22.48	20.32	21.68	3,997,906	+1.60(+7.98%)