Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	13.80	14.16	13.58	13.88	1,415,312	+0.31(+2.25%)
Sep 29, 2021	13.77	13.93	13.54	13.58	1,104,519	-0.37(-2.67%)
Sep 28, 2021	13.78	14.10	13.66	13.95	1,264,823	-0.04(-0.27%)
Sep 27, 2021	14.02	14.40	13.90	13.99	1,039,402	+0.00(+0.00%)
Sep 24, 2021	13.87	14.18	13.83	13.99	736,386	+0.01(+0.07%)
Sep 23, 2021	14.41	14.43	13.96	13.98	1,372,131	-0.50(-3.43%)
Sep 22, 2021	14.51	14.88	14.46	14.47	1,257,759	+0.10(+0.73%)
Sep 21, 2021	14.57	14.77	14.36	14.37	890,131	-0.03(-0.20%)
Sep 20, 2021	14.49	14.49	14.18	14.40	1,052,438	-0.13(-0.92%)
Sep 17, 2021	14.35	14.55	14.16	14.53	2,044,427	+0.12(+0.86%)
Sep 16, 2021	14.83	14.85	14.19	14.41	2,043,348	-0.83(-5.45%)
Sep 15, 2021	15.27	15.48	15.11	15.24	1,012,856	-0.18(-1.18%)
Sep 14, 2021	15.30	15.53	15.09	15.42	1,013,509	+0.26(+1.70%)
Sep 13, 2021	14.69	15.39	14.61	15.16	1,689,913	+0.47(+3.18%)
Sep 10, 2021	15.15	15.17	14.64	14.69	2,069,035	-0.45(-2.96%)
Sep 09, 2021	15.61	15.64	15.05	15.14	1,328,240	-0.35(-2.28%)
Sep 08, 2021	15.41	15.66	15.21	15.49	970,565	+0.03(+0.19%)
Sep 07, 2021	15.86	15.86	15.44	15.47	1,572,033	-0.59(-3.68%)
Sep 03, 2021	16.02	16.31	15.88	16.06	1,720,121	+0.31(+1.94%)
Sep 02, 2021	15.70	15.86	15.61	15.75	747,984	+0.06(+0.37%)
Sep 01, 2021	15.92	16.13	15.69	15.69	1,428,607	-0.23(-1.44%)
Aug 31, 2021	15.55	15.94	15.48	15.92	1,176,887	+0.38(+2.46%)
Aug 30, 2021	15.86	15.94	15.44	15.54	747,197	-0.30(-1.87%)
Aug 27, 2021	15.07	15.92	14.94	15.84	1,474,237	+0.71(+4.67%)
Aug 26, 2021	15.01	15.32	14.92	15.13	773,951	-0.05(-0.31%)
Aug 25, 2021	15.31	15.31	14.97	15.18	808,553	-0.28(-1.79%)
Aug 24, 2021	15.62	15.62	15.27	15.46	682,539	+0.08(+0.50%)
Aug 23, 2021	15.06	15.53	14.92	15.38	942,234	+0.72(+4.88%)
Aug 20, 2021	14.56	14.82	14.47	14.66	775,548	+0.05(+0.33%)
Aug 19, 2021	15.07	15.07	14.57	14.62	1,240,830	-0.39(-2.61%)
Aug 18, 2021	15.36	15.41	14.85	15.01	1,117,309	-0.33(-2.18%)
Aug 17, 2021	15.42	15.60	15.22	15.34	1,048,280	-0.17(-1.11%)
Aug 16, 2021	15.57	15.77	15.40	15.51	744,896	-0.05(-0.31%)
Aug 13, 2021	15.19	15.60	15.11	15.56	1,251,728	+0.57(+3.82%)
Aug 12, 2021	15.26	15.26	14.89	14.99	1,091,393	-0.36(-2.35%)
Aug 11, 2021	15.04	15.49	14.98	15.35	1,335,783	+0.54(+3.66%)
Aug 10, 2021	15.03	15.16	14.78	14.81	1,460,953	-0.24(-1.58%)
Aug 09, 2021	15.42	15.74	14.99	15.05	1,631,797	-0.69(-4.41%)
Aug 06, 2021	15.54	15.88	15.31	15.74	1,891,698	-0.40(-2.48%)
Aug 05, 2021	16.11	16.44	15.85	16.14	1,689,771	-0.09(-0.53%)
Aug 04, 2021	15.93	16.77	15.93	16.22	2,653,449	+0.60(+3.83%)
Aug 03, 2021	15.37	15.65	15.29	15.63	1,265,035	+0.23(+1.48%)
Aug 02, 2021	15.42	15.58	15.34	15.40	945,556	-0.07(-0.43%)
Jul 30, 2021	15.25	15.62	15.25	15.46	769,879	+0.05(+0.31%)
Jul 29, 2021	15.49	15.67	15.35	15.42	1,186,097	+0.26(+1.69%)
Jul 28, 2021	14.75	15.17	14.75	15.16	724,319	+0.28(+1.89%)
Jul 27, 2021	14.91	14.93	14.67	14.88	652,288	-0.03(-0.19%)
Jul 26, 2021	14.66	15.08	14.62	14.91	1,053,485	+0.36(+2.45%)
Jul 23, 2021	14.78	14.79	14.46	14.55	1,116,187	-0.25(-1.67%)
Jul 22, 2021	14.98	15.01	14.58	14.80	955,434	-0.22(-1.46%)
Jul 21, 2021	14.63	15.10	14.60	15.02	1,076,765	+0.26(+1.74%)
Jul 20, 2021	14.95	15.18	14.70	14.76	1,700,566	-0.04(-0.26%)
Jul 19, 2021	14.91	15.31	14.61	14.80	1,846,454	-0.58(-3.77%)
Jul 16, 2021	15.64	15.69	15.23	15.38	2,228,969	-0.41(-2.59%)
Jul 15, 2021	15.51	15.81	15.43	15.79	1,743,895	+0.27(+1.72%)
Jul 14, 2021	15.84	15.95	15.35	15.52	1,592,393	+0.04(+0.25%)
Jul 13, 2021	15.12	15.82	15.12	15.48	1,695,263	+0.37(+2.45%)
Jul 12, 2021	15.19	15.39	15.05	15.11	1,597,108	-0.26(-1.67%)
Jul 09, 2021	15.03	15.52	15.03	15.37	1,327,813	+0.35(+2.34%)
Jul 08, 2021	15.41	15.45	14.81	15.02	1,781,882	-0.37(-2.41%)
Jul 07, 2021	15.37	15.52	15.11	15.39	1,402,695	+0.16(+1.06%)
Jul 06, 2021	15.57	15.69	15.10	15.23	2,296,411	+0.04(+0.25%)
Jul 02, 2021	15.07	15.24	14.88	15.19	1,570,548	+0.42(+2.83%)