Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.08	14.47	14.08	14.29	1,298,687	+0.26(+1.89%)
Jul 28, 2023	14.08	14.15	13.94	14.02	1,519,508	+0.13(+0.92%)
Jul 27, 2023	14.32	14.34	13.88	13.89	1,798,168	-0.58(-4.00%)
Jul 26, 2023	14.35	14.56	14.35	14.47	1,043,565	+0.02(+0.14%)
Jul 25, 2023	14.42	14.52	14.27	14.45	1,401,338	+0.03(+0.20%)
Jul 24, 2023	14.47	14.53	14.27	14.42	687,855	-0.05(-0.34%)
Jul 21, 2023	14.39	14.50	14.36	14.47	801,024	-0.01(-0.07%)
Jul 20, 2023	14.68	14.72	14.43	14.48	829,164	-0.23(-1.53%)
Jul 19, 2023	14.60	14.74	14.54	14.71	794,019	+0.13(+0.87%)
Jul 18, 2023	14.56	14.74	14.46	14.58	1,329,409	+0.17(+1.16%)
Jul 17, 2023	14.29	14.46	14.23	14.41	694,754	+0.01(+0.07%)
Jul 14, 2023	14.39	14.57	14.19	14.40	1,185,467	+0.07(+0.48%)
Jul 13, 2023	14.40	14.50	14.26	14.33	937,415	-0.08(-0.54%)
Jul 12, 2023	14.12	14.53	14.03	14.41	1,401,027	+0.61(+4.41%)
Jul 11, 2023	13.92	13.94	13.72	13.80	708,245	-0.02(-0.14%)
Jul 10, 2023	13.45	13.89	13.32	13.82	1,359,017	+0.29(+2.18%)
Jul 07, 2023	13.55	13.79	13.49	13.53	948,421	+0.10(+0.73%)
Jul 06, 2023	13.61	13.61	13.27	13.43	1,224,842	-0.27(-2.00%)
Jul 05, 2023	14.13	14.17	13.69	13.71	957,968	-0.49(-3.45%)
Jul 03, 2023	13.97	14.31	13.96	14.20	898,709	+0.28(+2.04%)
Jun 30, 2023	13.45	13.93	13.45	13.91	1,279,152	+0.40(+2.98%)
Jun 29, 2023	13.30	13.57	13.23	13.51	1,128,289	+0.06(+0.44%)
Jun 28, 2023	13.56	13.62	13.40	13.45	985,067	-0.09(-0.65%)
Jun 27, 2023	13.83	13.90	13.42	13.54	1,258,724	-0.29(-2.13%)
Jun 26, 2023	13.76	13.91	13.65	13.83	1,152,330	+0.24(+1.73%)
Jun 23, 2023	13.83	13.94	13.51	13.60	1,342,440	-0.12(-0.86%)
Jun 22, 2023	13.58	13.74	13.45	13.72	930,779	+0.04(+0.29%)
Jun 21, 2023	13.65	13.89	13.65	13.68	1,423,509	-0.10(-0.71%)
Jun 20, 2023	14.00	14.05	13.72	13.78	1,312,571	-0.38(-2.70%)
Jun 16, 2023	14.09	14.67	14.01	14.16	4,146,667	+0.23(+1.62%)
Jun 15, 2023	13.75	13.99		13.93	1,528,766	-2.80(-16.72%)
May 08, 2023	16.86	16.95	16.60	16.73	1,418,489	-0.02(-0.12%)
May 05, 2023	16.07	16.80	15.97	16.75	2,683,790	+0.26(+1.60%)
May 04, 2023	15.31	16.66	15.29	16.48	3,510,601	+1.48(+9.83%)
May 03, 2023	14.48	15.26	14.48	15.01	3,918,795	+0.39(+2.67%)
May 02, 2023	13.86	14.63	13.76	14.62	2,264,512	+0.72(+5.20%)
May 01, 2023	14.25	14.37	13.89	13.89	1,269,017	-0.10(-0.70%)
Apr 28, 2023	14.28	14.28	13.97	13.99	1,615,073	-0.27(-1.92%)
Apr 27, 2023	14.21	14.29	13.99	14.27	1,203,412	+0.06(+0.41%)
Apr 26, 2023	14.45	14.58	14.18	14.21	1,031,778	-0.19(-1.29%)
Apr 25, 2023	14.46	14.56	14.15	14.39	1,547,484	-0.19(-1.27%)
Apr 24, 2023	14.57	14.65	14.42	14.58	1,397,117	+0.01(+0.07%)
Apr 21, 2023	14.41	14.69	14.41	14.57	1,891,117	-0.02(-0.13%)
Apr 20, 2023	14.92	14.97	14.54	14.59	2,120,976	-0.28(-1.90%)
Apr 19, 2023	14.66	15.05	14.65	14.87	1,898,446	-0.10(-0.65%)
Apr 18, 2023	15.17	15.29	14.95	14.97	1,800,709	-0.10(-0.65%)
Apr 17, 2023	15.31	15.33	14.92	15.07	1,568,278	-0.36(-2.34%)
Apr 14, 2023	15.49	15.61	15.12	15.43	1,130,568	-0.29(-1.86%)
Apr 13, 2023	15.61	15.86	15.52	15.72	1,787,044	+0.34(+2.22%)
Apr 12, 2023	15.43	15.59	15.15	15.38	990,610	+0.09(+0.57%)
Apr 11, 2023	15.30	15.60	15.26	15.29	1,647,038	+0.09(+0.58%)
Apr 10, 2023	15.23	15.29	15.09	15.20	1,488,092	-0.21(-1.39%)
Apr 06, 2023	15.24	15.43	15.16	15.42	1,300,137	+0.09(+0.57%)
Apr 05, 2023	15.63	15.71	15.21	15.33	2,398,794	-0.16(-1.01%)
Apr 04, 2023	15.06	15.54	15.00	15.49	2,045,601	+0.46(+3.06%)
Apr 03, 2023	14.78	15.19	14.73	15.03	1,814,629	+0.25(+1.72%)
Mar 31, 2023	14.87	14.99	14.67	14.77	1,333,970	-0.10(-0.66%)
Mar 30, 2023	14.91	14.95	14.76	14.87	1,528,731	+0.12(+0.79%)
Mar 29, 2023	14.74	15.03	14.67	14.75	1,025,701	-0.10(-0.66%)
Mar 28, 2023	14.32	14.90	14.27	14.85	1,583,969	+0.56(+3.90%)
Mar 27, 2023	13.83	14.34	13.78	14.30	1,160,405	+0.13(+0.90%)
Mar 24, 2023	14.08	14.29	13.93	14.17	1,384,507	+0.11(+0.76%)
Mar 23, 2023	13.87	14.25	13.73	14.06	1,968,715	+0.34(+2.49%)
Mar 22, 2023	13.52	13.96	13.41	13.72	1,545,549	+0.20(+1.44%)
Mar 21, 2023	13.78	13.93	13.44	13.52	1,943,964	-0.47(-3.35%)
Mar 20, 2023	14.14	14.24	13.90	13.99	1,663,991	-0.01(-0.07%)
Mar 17, 2023	13.55	14.18	13.41	14.00	4,658,208	+0.69(+5.21%)
Mar 16, 2023	13.36	13.39	12.93	13.31	2,325,742	-0.05(-0.37%)
Mar 15, 2023	13.58	13.76	13.18	13.36	1,642,652	-0.01(-0.07%)
Mar 14, 2023	13.28	13.55	13.19	13.37	1,450,164	+0.09(+0.66%)
Mar 13, 2023	13.12	13.48	13.10	13.28	2,105,346	+0.71(+5.68%)
Mar 10, 2023	12.88	13.06	12.49	12.57	1,989,532	-0.08(-0.62%)
Mar 09, 2023	12.80	12.94	12.62	12.64	1,215,771	-0.06(-0.46%)
Mar 08, 2023	12.99	13.06	12.68	12.70	1,485,217	-0.24(-1.89%)
Mar 07, 2023	13.31	13.31	12.86	12.95	1,611,555	-0.48(-3.57%)
Mar 06, 2023	13.61	13.74	13.37	13.43	1,358,767	-0.21(-1.58%)
Mar 03, 2023	13.53	13.66	13.37	13.64	1,384,251	+0.21(+1.53%)
Mar 02, 2023	13.41	13.48	13.25	13.44	1,712,344	-0.09(-0.65%)
Mar 01, 2023	13.49	13.63	13.23	13.52	1,911,763	+0.25(+1.90%)
Feb 28, 2023	13.32	13.42	13.10	13.27	1,910,594	-0.06(-0.44%)
Feb 27, 2023	13.24	13.43	13.20	13.33	1,092,835	+0.15(+1.11%)
Feb 24, 2023	13.06	13.25	13.01	13.18	1,393,438	-0.08(-0.59%)
Feb 23, 2023	13.29	13.36	13.15	13.26	1,553,518	-0.06(-0.44%)
Feb 22, 2023	13.43	13.54	13.21	13.32	2,001,434	-0.06(-0.44%)
Feb 21, 2023	13.61	13.61	13.22	13.38	1,751,611	-0.24(-1.78%)
Feb 17, 2023	13.47	13.65	13.33	13.62	1,592,912	-0.07(-0.50%)
Feb 16, 2023	13.54	13.77	13.38	13.69	1,518,606	+0.00(+0.00%)
Feb 15, 2023	13.66	13.71	13.52	13.69	2,054,197	-0.27(-1.95%)
Feb 14, 2023	13.84	14.08	13.68	13.96	1,841,018	+0.06(+0.42%)
Feb 13, 2023	14.08	14.11	13.69	13.90	2,651,893	-0.27(-1.92%)
Feb 10, 2023	14.92	14.96	13.74	14.18	4,822,342	-1.16(-7.55%)
Feb 09, 2023	15.73	15.85	15.24	15.33	1,354,935	-0.25(-1.62%)
Feb 08, 2023	15.83	15.84	15.52	15.58	832,232	-0.18(-1.11%)
Feb 07, 2023	15.56	15.88	15.46	15.76	834,202	+0.26(+1.69%)
Feb 06, 2023	15.57	15.76	15.40	15.50	1,201,057	-0.24(-1.54%)
Feb 03, 2023	15.95	16.18	15.64	15.74	1,841,120	-0.74(-4.48%)
Feb 02, 2023	17.07	17.21	16.35	16.48	1,078,093	-0.52(-3.03%)
Feb 01, 2023	16.41	17.09	16.32	16.99	1,171,885	+0.52(+3.19%)
Jan 31, 2023	16.37	16.55	16.31	16.47	1,084,563	-0.05(-0.29%)
Jan 30, 2023	16.59	16.70	16.52	16.52	1,307,547	-0.17(-0.99%)
Jan 27, 2023	16.59	16.79	16.39	16.68	1,187,473	+0.05(+0.29%)
Jan 26, 2023	17.22	17.25	16.50	16.63	858,870	-0.51(-2.95%)
Jan 25, 2023	16.61	17.21	16.59	17.14	1,133,196	+0.37(+2.20%)
Jan 24, 2023	16.52	16.87	16.38	16.77	1,109,561	+0.16(+0.94%)
Jan 23, 2023	16.39	16.66	16.20	16.62	1,089,289	-0.01(-0.06%)
Jan 20, 2023	16.04	16.63	15.88	16.62	1,615,946	+0.47(+2.89%)
Jan 19, 2023	16.36	16.53	16.13	16.16	4,412,278	+0.01(+0.06%)
Jan 18, 2023	16.81	16.95	16.14	16.15	1,946,432	-0.45(-2.69%)
Jan 17, 2023	16.67	16.78	16.56	16.60	999,045	-0.32(-1.90%)
Jan 13, 2023	16.83	17.03	16.71	16.92	1,172,250	+0.13(+0.75%)
Jan 12, 2023	16.76	16.89	16.45	16.79	1,144,638	+0.29(+1.77%)
Jan 11, 2023	16.67	16.71	16.33	16.50	752,106	-0.08(-0.47%)
Jan 10, 2023	16.43	16.62	16.25	16.58	810,562	+0.22(+1.37%)
Jan 09, 2023	16.77	16.94	16.34	16.35	1,142,873	-0.40(-2.38%)
Jan 06, 2023	16.44	16.87	16.24	16.75	1,239,117	+0.50(+3.05%)
Jan 05, 2023	16.15	16.28	15.86	16.26	1,629,746	-0.16(-0.95%)
Jan 04, 2023	16.16	16.51	16.06	16.41	2,090,916	+0.65(+4.13%)
Jan 03, 2023	15.56	15.92	15.48	15.76	1,188,713	+0.53(+3.45%)
Dec 30, 2022	15.26	15.38	15.11	15.23	919,633	-0.05(-0.32%)
Dec 29, 2022	15.38	15.56	15.23	15.28	825,668	+0.02(+0.13%)
Dec 28, 2022	15.69	15.77	15.25	15.26	732,914	-0.62(-3.92%)
Dec 27, 2022	15.61	16.02	15.50	15.89	927,900	+0.38(+2.45%)
Dec 23, 2022	15.41	15.77	15.14	15.51	946,446	+0.14(+0.89%)
Dec 22, 2022	15.28	15.40	14.91	15.37	1,126,662	-0.03(-0.19%)
Dec 21, 2022	15.39	15.47	15.23	15.40	1,349,675	+0.17(+1.09%)
Dec 20, 2022	14.64	15.33	14.64	15.23	1,399,739	+0.83(+5.74%)
Dec 19, 2022	14.53	14.69	14.27	14.41	1,341,844	-0.13(-0.87%)
Dec 16, 2022	14.27	14.64	14.21	14.53	3,075,434	+0.18(+1.29%)
Dec 15, 2022	14.56	14.73	14.33	14.35	1,824,413	-0.68(-4.53%)
Dec 14, 2022	15.31	15.31	14.79	15.03	1,226,513	-0.26(-1.72%)
Dec 13, 2022	15.29	15.39	14.88	15.29	2,199,460	+0.58(+3.97%)
Dec 12, 2022	14.63	14.74	14.44	14.71	1,221,434	-0.06(-0.39%)
Dec 09, 2022	15.12	15.38	14.76	14.77	931,702	-0.27(-1.81%)
Dec 08, 2022	15.26	15.39	14.92	15.04	1,383,351	-0.13(-0.83%)
Dec 07, 2022	14.81	15.34	14.81	15.17	1,834,943	+0.43(+2.90%)
Dec 06, 2022	15.00	15.18	14.64	14.74	2,191,917	-0.06(-0.39%)
Dec 05, 2022	15.32	15.37	14.74	14.80	1,668,593	-0.61(-3.97%)
Dec 02, 2022	15.11	15.54	14.95	15.41	1,770,246	+0.02(+0.13%)
Dec 01, 2022	14.99	15.39	14.90	15.39	2,605,385	+0.65(+4.42%)
Nov 30, 2022	14.45	14.88	14.28	14.74	1,739,358	+0.48(+3.34%)
Nov 29, 2022	14.13	14.31	14.09	14.26	923,795	+0.32(+2.30%)
Nov 28, 2022	14.36	14.39	13.88	13.94	1,190,973	-0.51(-3.50%)
Nov 25, 2022	14.49	14.55	14.27	14.45	575,289	-0.16(-1.06%)
Nov 23, 2022	14.35	14.66	14.23	14.60	1,244,123	+0.18(+1.28%)
Nov 22, 2022	14.09	14.52	14.05	14.42	1,094,757	+0.47(+3.34%)
Nov 21, 2022	14.06	14.09	13.75	13.95	592,104	-0.07(-0.49%)
Nov 18, 2022	13.73	14.14	13.63	14.02	1,176,239	+0.30(+2.20%)
Nov 17, 2022	13.76	13.89	13.55	13.72	912,933	-0.21(-1.54%)
Nov 16, 2022	14.00	14.03	13.85	13.93	1,096,344	-0.11(-0.76%)
Nov 15, 2022	14.48	14.48	13.93	14.04	1,368,559	-0.28(-1.96%)
Nov 14, 2022	14.36	14.45	14.15	14.32	929,651	-0.20(-1.40%)
Nov 11, 2022	14.59	14.68	14.29	14.52	1,546,751	-0.06(-0.40%)
Nov 10, 2022	14.01	14.73	13.96	14.58	2,598,915	+1.25(+9.36%)
Nov 09, 2022	13.44	13.92	13.28	13.33	2,292,568	-0.16(-1.22%)
Nov 08, 2022	13.08	13.72	12.80	13.50	2,569,274	-0.13(-0.92%)
Nov 07, 2022	13.67	13.83	13.49	13.62	1,314,733	+0.02(+0.14%)
Nov 04, 2022	13.15	13.62	13.11	13.60	1,905,784	+1.06(+8.49%)
Nov 03, 2022	12.58	12.74	12.42	12.54	1,803,700	-0.22(-1.74%)
Nov 02, 2022	13.52		12.74	12.76	1,556,372	-0.70(-5.18%)
Nov 01, 2022	13.72	13.84	13.43	13.46	1,363,160	+0.11(+0.80%)
Oct 31, 2022	13.32	13.53	13.18	13.35	3,529,848	-0.15(-1.08%)
Oct 28, 2022	13.55	13.55	13.29	13.50	1,100,219	-0.16(-1.20%)
Oct 27, 2022	13.80	13.92	13.59	13.66	1,156,916	-0.14(-0.98%)
Oct 26, 2022	13.70	14.14	13.63	13.80	1,298,219	+0.29(+2.15%)
Oct 25, 2022	13.24	13.55	13.22	13.51	1,593,047	+0.30(+2.27%)
Oct 24, 2022	13.25	13.42	13.05	13.21	1,519,179	-0.26(-1.94%)
Oct 21, 2022	12.93	13.51	12.93	13.47	924,827	+0.53(+4.11%)
Oct 20, 2022	12.89	13.19	12.77	12.94	1,015,269	+0.09(+0.68%)
Oct 19, 2022	13.02	13.11	12.80	12.85	1,164,782	-0.42(-3.14%)
Oct 18, 2022	13.25	13.44	13.14	13.26	1,226,080	+0.12(+0.88%)
Oct 17, 2022	13.60	13.69	13.08	13.15	1,326,709	+0.02(+0.15%)
Oct 14, 2022	13.45	13.46	12.95	13.13	1,393,873	-0.35(-2.58%)
Oct 13, 2022	13.06	13.63	12.75	13.48	2,256,415	-0.12(-0.85%)
Oct 12, 2022	13.50	13.84	13.36	13.59	1,149,215	+0.14(+1.01%)
Oct 11, 2022	13.75	14.00	13.42	13.46	1,567,788	-0.28(-2.04%)
Oct 10, 2022	13.84	14.09	13.66	13.74	930,490	-0.28(-2.00%)
Oct 07, 2022	14.39	14.52	13.99	14.02	1,601,216	-0.63(-4.29%)
Oct 06, 2022	14.33	14.69	14.14	14.65	2,121,686	+0.29(+2.02%)
Oct 05, 2022	14.22	14.42	13.91	14.36	2,857,575	-0.26(-1.79%)
Oct 04, 2022	14.77	14.94	14.54	14.62	2,813,311	+0.13(+0.87%)
Oct 03, 2022	14.50	14.74	14.44	14.49	2,998,698	+0.26(+1.84%)
Sep 30, 2022	13.90	14.52	13.79	14.23	1,661,183	+0.22(+1.59%)
Sep 29, 2022	13.55	14.04	13.45	14.01	1,847,249	+0.32(+2.33%)
Sep 28, 2022	13.06	13.73	13.06	13.69	1,821,294	+0.90(+7.03%)
Sep 27, 2022	12.93	13.08	12.77	12.79	1,161,949	+0.11(+0.84%)
Sep 26, 2022	13.06	13.09	12.44	12.68	1,798,902	-0.47(-3.60%)
Sep 23, 2022	13.27	13.36	12.97	13.16	2,300,036	-0.52(-3.82%)
Sep 22, 2022	14.13	14.19	13.65	13.68	2,457,666	-0.07(-0.49%)
Sep 21, 2022	13.66	14.10	13.47	13.75	1,992,820	+0.16(+1.21%)
Sep 20, 2022	13.39	13.64	13.24	13.58	1,661,503	+0.02(+0.14%)
Sep 19, 2022	13.11	13.59	13.07	13.56	1,379,184	+0.28(+2.11%)
Sep 16, 2022	12.95	13.54	12.78	13.28	3,297,046	+0.13(+0.96%)
Sep 15, 2022	13.44	13.54	13.08	13.16	1,428,804	-0.37(-2.72%)
Sep 14, 2022	13.65	13.73	13.51	13.53	887,031	+0.06(+0.43%)
Sep 13, 2022	13.54	13.91	13.45	13.47	1,278,571	-0.65(-4.59%)
Sep 12, 2022	14.07	14.19	13.84	14.12	1,666,262	+0.36(+2.60%)
Sep 09, 2022	13.76	13.85	13.63	13.76	1,120,539	+0.20(+1.50%)
Sep 08, 2022	13.40	13.60	13.28	13.55	1,153,528	+0.01(+0.07%)
Sep 07, 2022	13.02	13.64	12.87	13.54	1,799,043	+0.48(+3.70%)
Sep 06, 2022	13.27	13.50	12.98	13.06	1,478,763	-0.15(-1.10%)
Sep 02, 2022	12.80	13.49	12.77	13.21	2,398,093	+0.61(+4.84%)
Sep 01, 2022	12.84	12.87	12.50	12.60	2,330,535	-0.45(-3.48%)
Aug 31, 2022	13.22	13.34	12.98	13.05	1,284,918	-0.18(-1.39%)
Aug 30, 2022	13.57	13.57	13.11	13.24	1,837,060	-0.29(-2.15%)
Aug 29, 2022	13.54	13.80	13.49	13.53	1,377,104	-0.16(-1.20%)
Aug 26, 2022	14.14	14.22	13.57	13.69	1,742,726	-0.46(-3.28%)
Aug 25, 2022	14.24	14.30	13.99	14.15	889,713	+0.05(+0.34%)
Aug 24, 2022	13.88	14.12	13.69	14.11	1,067,455	+0.15(+1.11%)
Aug 23, 2022	13.86	14.30	13.84	13.95	1,364,922	+0.15(+1.12%)
Aug 22, 2022	13.79	13.97	13.57	13.80	1,608,474	-0.06(-0.42%)
Aug 19, 2022	14.06	14.06	13.76	13.85	2,436,319	-0.33(-2.32%)
Aug 18, 2022	14.17	14.39	14.09	14.18	1,782,917	-0.04(-0.27%)
Aug 17, 2022	14.64	14.72	14.14	14.22	1,843,509	-0.59(-3.98%)
Aug 16, 2022	14.95	14.95	14.50	14.81	2,345,600	-0.02(-0.13%)
Aug 15, 2022	14.75	14.91	14.61	14.83	1,243,454	-0.34(-2.23%)
Aug 12, 2022	15.24	15.35	15.01	15.17	1,942,105	+0.07(+0.45%)
Aug 11, 2022	15.52	15.58	15.03	15.10	1,871,935	-0.21(-1.39%)
Aug 10, 2022	15.46	15.79	15.20	15.32	1,719,317	-0.03(-0.19%)
Aug 09, 2022	15.55	15.59	15.15	15.34	1,801,575	-0.07(-0.44%)
Aug 08, 2022	15.45	15.65	15.34	15.41	1,843,434	+0.28(+1.85%)
Aug 05, 2022	14.56	15.14	14.46	15.13	2,466,322	+0.14(+0.96%)
Aug 04, 2022	14.56	15.14	14.42	14.99	3,351,645	+0.61(+4.22%)
Aug 03, 2022	15.24	15.30	14.34	14.38	3,505,456	-0.69(-4.60%)
Aug 02, 2022	16.24	16.46	15.06	15.07	3,856,982	-0.76(-4.81%)