Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.02	19.13	18.55	18.91	2,044,907	+0.01(+0.05%)
Feb 25, 2022	18.36	18.96	18.49	18.90	2,697,398	+0.18(+0.97%)
Feb 24, 2022	19.17	19.48	18.29	18.72	4,398,294	-0.28(-1.46%)
Feb 23, 2022	17.31	19.10	17.13	18.99	4,514,626	+1.65(+9.54%)
Feb 22, 2022	17.58	17.78	17.11	17.34	2,909,947	-0.35(-2.00%)
Feb 18, 2022				17.69	0	-0.07(-0.38%)
Feb 17, 2022	17.45	17.93	17.32	17.76	2,458,717	+0.50(+2.88%)
Feb 16, 2022	16.99	17.34	16.99	17.26	1,061,760	+0.37(+2.21%)
Feb 15, 2022	16.86	16.93	16.29	16.89	1,545,136	-0.36(-2.11%)
Feb 14, 2022	16.89	17.41	16.89	17.25	2,062,090	+0.37(+2.21%)
Feb 11, 2022	15.83	17.00	15.73	16.88	3,032,737	+1.13(+7.16%)
Feb 10, 2022	16.07	16.43	15.67	15.75	1,339,394	-0.43(-2.66%)
Feb 09, 2022	16.53	16.56	16.15	16.18	1,192,105	-0.31(-1.86%)
Feb 08, 2022	16.06	16.49	16.06	16.49	1,291,721	+0.31(+1.89%)
Feb 07, 2022	15.78	16.32	15.67	16.18	1,083,345	+0.55(+3.55%)
Feb 04, 2022	15.38	15.83	15.31	15.63	1,204,216	+0.17(+1.11%)
Feb 03, 2022	15.81	15.84		15.45	2,003,375	-0.35(-2.24%)
Feb 02, 2022	16.03	16.25	15.78	15.81	1,940,568	-0.15(-0.96%)
Feb 01, 2022	15.98	16.18	15.69	15.96	1,570,457	+0.20(+1.27%)
Jan 31, 2022	15.44	15.77		15.76	1,317,881	+0.48(+3.13%)
Jan 28, 2022	15.23	15.36	15.03	15.28	1,372,432	-0.20(-1.30%)
Jan 27, 2022	15.45	15.85	15.41	15.48	1,296,533	-0.38(-2.41%)
Jan 26, 2022	16.27	16.60	15.73	15.87	1,693,729	-0.58(-3.55%)
Jan 25, 2022	15.86	16.52	15.70	16.45	1,478,468	+0.43(+2.69%)
Jan 24, 2022	16.12	16.16	15.46	16.02	1,306,545	-0.30(-1.82%)
Jan 21, 2022	16.66	16.69	16.23	16.31	1,510,148	-0.21(-1.27%)
Jan 20, 2022	17.03	17.09	16.52	16.53	1,310,059	-0.33(-1.93%)
Jan 19, 2022	15.94	16.92	15.87	16.85	1,692,579	+1.23(+7.90%)
Jan 18, 2022	15.64	16.02	15.46	15.62	1,056,551	-0.11(-0.67%)
Jan 14, 2022				15.72	0	-0.33(-2.08%)
Jan 13, 2022	16.17	16.52	16.04	16.06	639,855	-0.46(-2.78%)
Jan 12, 2022	16.43	16.53	16.16	16.52	839,872	+0.24(+1.47%)
Jan 11, 2022	15.84	16.29	15.69	16.28	1,409,353	+0.33(+2.10%)
Jan 10, 2022	15.42	15.94	15.28	15.94	1,993,844	+0.31(+1.96%)
Jan 07, 2022	15.67	15.80	15.40	15.64	1,224,414	-0.06(-0.37%)
Jan 06, 2022	15.90	16.04	15.58	15.69	1,203,195	-0.55(-3.41%)
Jan 05, 2022	16.75	17.09	16.22	16.25	1,390,259	-0.42(-2.52%)
Jan 04, 2022	16.36	16.92	16.29	16.67	1,126,551	+0.26(+1.57%)
Jan 03, 2022	16.61	16.71	16.39	16.41	760,980	-0.52(-3.05%)
Dec 31, 2021	16.85	16.96	16.73	16.93	755,157	+0.15(+0.91%)
Dec 30, 2021	16.63	16.90	16.56	16.77	1,187,741	+0.22(+1.33%)
Dec 29, 2021	16.63	16.89	16.49	16.55	965,791	-0.28(-1.65%)
Dec 28, 2021	16.93	17.15	16.83	16.83	666,537	-0.07(-0.40%)
Dec 27, 2021	16.85	17.05	16.77	16.90	806,056	-0.02(-0.11%)
Dec 23, 2021	16.96	17.07	16.71	16.92	1,033,942	+0.00(+0.00%)
Dec 22, 2021	16.72	16.95	16.42	16.92	1,021,516	+0.24(+1.43%)
Dec 21, 2021	16.39	16.79	16.29	16.68	1,411,557	+0.46(+2.83%)
Dec 20, 2021	16.17	16.23	15.89	16.22	1,137,157	-0.04(-0.24%)
Dec 17, 2021	16.51	16.70	16.08	16.26	4,512,462	-0.21(-1.28%)
Dec 16, 2021	15.72	16.53	15.72	16.47	2,127,189	+0.98(+6.30%)
Dec 15, 2021	15.61	15.64	15.08	15.49	2,180,309	-0.23(-1.46%)
Dec 14, 2021	15.77	16.03	15.59	15.72	1,850,726	-0.33(-2.08%)
Dec 13, 2021	16.22	16.26	15.99	16.06	2,009,024	-0.16(-1.00%)
Dec 10, 2021	16.68	16.68	16.16	16.22	1,115,826	-0.20(-1.22%)
Dec 09, 2021	16.60	16.63	16.19	16.42	1,292,729	-0.43(-2.55%)
Dec 08, 2021	17.08	17.12	16.66	16.85	1,023,499	-0.16(-0.96%)
Dec 07, 2021	16.70	17.16	16.70	17.01	978,096	+0.27(+1.60%)
Dec 06, 2021	16.46	16.76	16.17	16.75	1,091,333	+0.23(+1.39%)
Dec 03, 2021	16.57	16.62	16.25	16.52	1,283,874	+0.02(+0.12%)
Dec 02, 2021	16.73	16.93	16.33	16.50	1,797,293	-0.43(-2.54%)