Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.53	17.40	16.37	17.39	1,850,516	+0.72(+4.31%)
Nov 27, 2020	16.39	16.73	16.30	16.67	798,398	-0.09(-0.56%)
Nov 25, 2020	16.39	16.83	16.37	16.77	1,525,235	+0.50(+3.08%)
Nov 24, 2020	16.62	16.76	16.19	16.27	2,646,911	-0.60(-3.58%)
Nov 23, 2020	17.25	17.31	16.61	16.87	1,943,157	-0.58(-3.30%)
Nov 20, 2020	17.50	18.00	17.27	17.45	1,562,498	+0.26(+1.54%)
Nov 19, 2020	17.10	17.39	17.02	17.18	1,179,723	-0.09(-0.55%)
Nov 18, 2020	17.76	17.85	17.25	17.28	1,163,861	-0.57(-3.18%)
Nov 17, 2020	17.90	18.17	17.75	17.84	1,368,747	-0.32(-1.77%)
Nov 16, 2020	18.44	18.58	18.07	18.17	1,153,602	-0.43(-2.34%)
Nov 13, 2020	19.25	19.25	18.38	18.60	1,139,374	-0.08(-0.45%)
Nov 12, 2020	18.06	18.98	17.44	18.68	2,471,822	+1.57(+9.16%)
Nov 11, 2020	17.10	17.26	16.83	17.12	2,253,827	-0.28(-1.63%)
Nov 10, 2020	18.35	18.42	17.38	17.40	1,821,110	-0.85(-4.66%)
Nov 09, 2020	18.14	18.45	17.74	18.25	2,565,032	-1.20(-6.17%)
Nov 06, 2020	19.88	20.06	19.42	19.45	1,375,337	-0.27(-1.39%)
Nov 05, 2020	18.43	19.83	18.34	19.72	3,506,699	+2.06(+11.66%)
Nov 04, 2020	18.27	18.37	17.57	17.66	1,665,168	-0.59(-3.21%)
Nov 03, 2020	18.38	18.52	18.08	18.25	968,140	+0.17(+0.94%)
Nov 02, 2020	17.77	18.16	17.29	18.08	1,645,207	+0.60(+3.40%)
Oct 30, 2020	17.35	17.60	16.85	17.49	1,495,912	+0.36(+2.10%)
Oct 29, 2020	16.44	17.23	16.44	17.13	1,071,652	+0.46(+2.78%)
Oct 28, 2020	17.55	17.64	16.56	16.66	2,181,624	-1.48(-8.17%)
Oct 27, 2020	17.76	18.16	17.61	18.15	867,013	+0.42(+2.34%)
Oct 26, 2020	18.04	18.45	17.69	17.73	1,295,828	-0.43(-2.39%)
Oct 23, 2020	18.41	18.43	18.04	18.17	937,816	-0.26(-1.44%)
Oct 22, 2020	18.44	18.67	18.17	18.43	1,405,502	-0.37(-1.96%)
Oct 21, 2020	18.21	18.95	18.18	18.80	1,918,136	+0.79(+4.41%)
Oct 20, 2020	18.23	18.34	17.86	18.00	1,183,864	-0.17(-0.94%)
Oct 19, 2020	18.47	18.73	18.17	18.17	1,757,564	-0.17(-0.93%)
Oct 16, 2020	18.50	18.61	18.14	18.34	1,243,329	-0.13(-0.72%)
Oct 15, 2020	18.16	18.55	17.92	18.48	1,442,543	-0.12(-0.66%)
Oct 14, 2020	18.75	18.82	18.39	18.60	1,309,356	+0.26(+1.39%)
Oct 13, 2020	18.20	18.38	17.71	18.34	2,029,101	-0.11(-0.61%)
Oct 12, 2020	18.15	18.74	18.00	18.46	1,432,878	+0.23(+1.24%)
Oct 09, 2020	17.76	18.25	17.72	18.23	2,084,389	+0.88(+5.06%)
Oct 08, 2020	17.04	17.62	17.04	17.35	1,844,224	+0.50(+2.97%)
Oct 07, 2020	17.00	17.02	16.67	16.85	1,214,411	+0.13(+0.79%)
Oct 06, 2020	17.75	17.77	16.65	16.72	2,297,946	-0.93(-5.25%)
Oct 05, 2020	17.45	17.88	17.37	17.65	1,340,250	+0.35(+2.02%)
Oct 02, 2020	17.64	17.75	17.25	17.30	1,263,548	-0.54(-3.02%)
Oct 01, 2020	17.81	18.04	17.66	17.83	1,650,291	+0.20(+1.12%)
Sep 30, 2020	17.42	17.98	17.24	17.64	2,487,038	+0.10(+0.59%)
Sep 29, 2020	17.20	17.54	16.97	17.53	2,552,161	+0.38(+2.20%)
Sep 28, 2020	17.67	17.88	17.07	17.15	2,052,386	-0.21(-1.20%)
Sep 25, 2020	17.68	17.73	17.14	17.36	2,271,021	-0.47(-2.65%)
Sep 24, 2020	17.39	18.07	17.02	17.83	3,198,867	+0.31(+1.78%)
Sep 23, 2020	18.86	18.97	17.42	17.52	3,038,476	-1.85(-9.56%)
Sep 22, 2020	19.46	19.70	19.04	19.37	2,338,414	+0.34(+1.79%)
Sep 21, 2020	20.22	20.49	18.97	19.03	3,024,896	-1.82(-8.74%)
Sep 18, 2020	21.31	21.76	20.75	20.86	3,121,609	-0.35(-1.65%)
Sep 17, 2020	20.73	21.33	19.88	21.21	3,140,009	+0.18(+0.85%)
Sep 16, 2020	21.41	21.98	20.91	21.03	5,205,815	-0.03(-0.13%)
Sep 15, 2020	21.27	21.52	20.85	21.06	3,476,957	+0.19(+0.91%)
Sep 14, 2020	19.71	20.96	19.71	20.87	3,598,899	+1.42(+7.28%)
Sep 11, 2020	19.77	20.40	19.43	19.45	1,942,642	-0.22(-1.10%)
Sep 10, 2020	20.05	20.15	19.51	19.67	1,452,489	-0.09(-0.43%)
Sep 09, 2020	19.10	19.80	19.10	19.75	1,432,367	+0.87(+4.60%)
Sep 08, 2020	18.56	19.28	18.17	18.88	1,522,507	-0.37(-1.94%)
Sep 04, 2020	19.68	19.68	18.59	19.26	1,476,010	-0.49(-2.46%)
Sep 03, 2020	19.56	19.79	19.01	19.74	1,449,379	+0.03(+0.14%)
Sep 02, 2020	19.65	19.74	19.03	19.71	1,285,474	-0.22(-1.09%)