Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.38	15.70	15.31	15.51	530,254	+0.08(+0.49%)
Aug 29, 2019	15.94	16.03	15.26	15.44	933,961	-0.53(-3.31%)
Aug 28, 2019	16.11	16.30	15.67	15.96	828,559	-0.08(-0.53%)
Aug 27, 2019	15.43	16.26	15.37	16.05	1,393,689	+0.69(+4.49%)
Aug 26, 2019	15.90	15.96	15.24	15.36	960,942	-0.42(-2.63%)
Aug 23, 2019	14.82	15.80	14.71	15.78	2,163,044	+1.10(+7.46%)
Aug 22, 2019	14.76	15.01	14.67	14.68	716,245	-0.16(-1.08%)
Aug 21, 2019	14.76	15.01	14.73	14.84	784,133	-0.03(-0.19%)
Aug 20, 2019	14.55	15.13	14.55	14.87	1,113,048	+0.45(+3.15%)
Aug 19, 2019	14.45	14.68	14.07	14.42	1,367,197	-0.31(-2.12%)
Aug 16, 2019	15.11	15.15	14.49	14.73	1,539,738	-0.60(-3.94%)
Aug 15, 2019	14.83	15.34	14.67	15.33	1,041,954	+0.50(+3.38%)
Aug 14, 2019	15.27	15.30	14.81	14.83	1,208,064	-0.19(-1.26%)
Aug 13, 2019	15.67	15.67	14.48	15.02	1,429,283	-0.33(-2.15%)
Aug 12, 2019	15.54	15.87	15.34	15.35	1,393,028	-0.15(-0.98%)
Aug 09, 2019	15.98	16.13	15.34	15.50	1,787,028	-0.46(-2.90%)
Aug 08, 2019	15.51	16.16	15.41	15.96	1,583,733	+0.20(+1.26%)
Aug 07, 2019	16.35	16.59	15.75	15.77	1,701,705	-0.05(-0.30%)
Aug 06, 2019	15.72	16.03	15.34	15.81	938,143	+0.10(+0.66%)
Aug 05, 2019	15.79	16.20	15.61	15.71	1,969,103	+0.34(+2.21%)
Aug 02, 2019	15.41	15.65	15.17	15.37	994,451	-0.10(-0.67%)
Aug 01, 2019	14.22	15.53	14.01	15.47	2,311,779	+0.93(+6.36%)
Jul 31, 2019	15.53	15.61	14.51	14.55	2,745,447	-1.09(-6.95%)
Jul 30, 2019	15.40	15.85	15.37	15.63	1,764,770	+0.29(+1.91%)
Jul 29, 2019	15.07	15.35	14.90	15.34	1,080,842	+0.31(+2.07%)
Jul 26, 2019	15.00	15.07	14.86	15.03	671,366	+0.13(+0.89%)
Jul 25, 2019	15.14	15.17	14.86	14.90	859,283	-0.25(-1.62%)
Jul 24, 2019	15.02	15.34	14.93	15.14	1,175,716	+0.26(+1.78%)
Jul 23, 2019	14.98	15.26	14.62	14.88	1,310,780	-0.06(-0.38%)
Jul 22, 2019	15.09	15.10	14.71	14.93	1,560,576	-0.05(-0.32%)
Jul 19, 2019	14.74	15.22	14.68	14.98	2,953,185	+0.11(+0.76%)
Jul 18, 2019	14.05	14.93	13.95	14.87	4,147,950	+0.82(+5.85%)
Jul 17, 2019	13.34	14.08	13.32	14.05	1,819,652	+0.78(+5.91%)
Jul 16, 2019	13.15	13.43	13.02	13.26	1,085,335	+0.08(+0.57%)
Jul 15, 2019	13.21	13.28	13.08	13.19	680,569	-0.02(-0.14%)
Jul 12, 2019	12.90	13.26	12.87	13.21	970,950	+0.37(+2.87%)
Jul 11, 2019	12.80	13.05	12.74	12.84	962,785	-0.02(-0.15%)
Jul 10, 2019	12.72	12.86	12.59	12.86	820,854	+0.36(+2.87%)
Jul 09, 2019	12.30	12.52	12.27	12.50	668,817	+0.16(+1.30%)
Jul 08, 2019	12.52	12.53	12.17	12.34	916,528	-0.15(-1.21%)
Jul 05, 2019	12.49	12.52	12.25	12.49	1,280,592	-0.32(-2.51%)
Jul 03, 2019	12.85	12.99	12.72	12.81	630,398	+0.01(+0.07%)
Jul 02, 2019	12.46	12.84	12.33	12.80	935,972	+0.46(+3.75%)
Jul 01, 2019	12.63	12.70	12.23	12.34	1,026,759	-0.58(-4.46%)
Jun 28, 2019	12.82	12.97	12.69	12.91	871,548	+0.14(+1.11%)
Jun 27, 2019	12.84	12.88	12.66	12.77	1,736,225	-0.07(-0.52%)
Jun 26, 2019	12.85	13.05	12.70	12.84	1,292,295	-0.24(-1.81%)
Jun 25, 2019	13.19	13.35	12.64	13.07	2,086,940	-0.08(-0.57%)
Jun 24, 2019	12.82	13.17	12.57	13.15	1,451,676	+0.49(+3.88%)
Jun 21, 2019	12.77	12.84	12.52	12.66	1,388,887	-0.11(-0.89%)
Jun 20, 2019	12.62	12.87	12.34	12.77	2,403,830	+0.52(+4.24%)
Jun 19, 2019	11.95	12.27	11.91	12.25	753,108	+0.20(+1.65%)
Jun 18, 2019	12.10	12.25	11.96	12.05	1,121,568	+0.08(+0.71%)
Jun 17, 2019	12.03	12.13	11.76	11.97	951,834	+0.00(+0.00%)
Jun 14, 2019	12.24	12.31	11.81	11.97	1,339,027	-0.06(-0.47%)
Jun 13, 2019	11.62	12.18	11.62	12.03	3,206,298	+0.43(+3.75%)
Jun 12, 2019	11.35	11.73	11.35	11.59	1,253,882	+0.35(+3.11%)
Jun 11, 2019	10.78	11.29	10.78	11.24	651,082	+0.10(+0.93%)
Jun 10, 2019	11.09	11.22	11.00	11.14	987,147	-0.16(-1.42%)
Jun 07, 2019	11.36	11.46	11.20	11.30	810,572	+0.03(+0.25%)
Jun 06, 2019	11.33	11.35	11.13	11.27	587,389	+0.02(+0.17%)
Jun 05, 2019	11.64	11.69	11.18	11.25	1,304,895	-0.18(-1.57%)
Jun 04, 2019	11.16	11.45	11.12	11.43	1,021,119	+0.09(+0.83%)