Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.04	19.36	18.51	18.71	2,029,083	-0.34(-1.77%)
May 27, 2022	19.31	19.33	18.80	19.05	1,103,121	+0.02(+0.10%)
May 26, 2022	19.08	19.44	18.78	19.03	1,467,940	-0.22(-1.15%)
May 25, 2022	19.43	19.62	19.10	19.25	1,724,093	-0.53(-2.68%)
May 24, 2022	19.64	19.89	19.29	19.78	1,217,577	+0.20(+1.03%)
May 23, 2022	20.07	20.22	19.37	19.58	1,159,590	-0.06(-0.29%)
May 20, 2022	19.60	19.72	19.39	19.64	1,730,558	+0.09(+0.44%)
May 19, 2022	18.86	19.77	18.84	19.55	2,200,401	+1.14(+6.17%)
May 18, 2022	18.77	18.80	18.31	18.41	1,406,834	-0.42(-2.25%)
May 17, 2022	18.97	19.12	18.61	18.84	1,721,657	+0.19(+1.03%)
May 16, 2022	18.43	18.88	18.36	18.64	1,888,517	+0.17(+0.94%)
May 13, 2022	18.05	18.64	17.85	18.47	2,912,802	+0.44(+2.46%)
May 12, 2022	18.32	18.60	17.65	18.03	2,857,636	-0.75(-4.00%)
May 11, 2022	19.25	19.75	18.72	18.78	2,342,596	-0.09(-0.46%)
May 10, 2022	19.65	19.78	18.56	18.87	2,438,200	-0.46(-2.38%)
May 09, 2022	20.12	20.27	19.31	19.33	2,876,372	-1.44(-6.93%)
May 06, 2022	20.66	21.22	20.60	20.77	1,684,908	-0.09(-0.41%)
May 05, 2022	22.47	22.70	20.53	20.85	2,731,007	-1.54(-6.86%)
May 04, 2022	21.78	22.50	21.54	22.39	3,187,986	+0.71(+3.28%)
May 03, 2022	20.33	22.48	20.32	21.68	3,997,906	+1.60(+7.98%)
May 02, 2022	20.47	20.52	19.69	20.07	3,913,383	-1.05(-4.95%)
Apr 29, 2022	21.69	22.10	21.05	21.12	4,150,618	-0.36(-1.70%)
Apr 28, 2022	20.53	21.62	20.44	21.48	2,649,761	+0.79(+3.80%)
Apr 27, 2022	20.33	20.96	20.29	20.70	3,097,344	+0.35(+1.70%)
Apr 26, 2022	20.86	21.08	20.33	20.35	1,438,518	-0.43(-2.08%)
Apr 25, 2022	20.61	20.97	20.22	20.78	1,842,441	-0.62(-2.91%)
Apr 22, 2022	21.61	22.00	21.27	21.41	1,572,831	-0.64(-2.92%)
Apr 21, 2022	23.17	23.17	21.77	22.05	2,504,406	-1.38(-5.90%)
Apr 20, 2022	22.87	23.52	22.72	23.43	1,914,439	+0.65(+2.86%)
Apr 19, 2022	22.84	23.08	22.62	22.78	1,628,594	-0.38(-1.66%)
Apr 18, 2022	23.41	23.59	23.12	23.16	1,851,696	+0.04(+0.17%)
Apr 14, 2022	23.08	23.38	22.90	23.13	1,827,715	-0.14(-0.62%)
Apr 13, 2022	22.46	23.35	22.33	23.27	2,076,115	+0.95(+4.26%)
Apr 12, 2022	22.34	22.79	22.03	22.32	1,617,834	+0.21(+0.95%)
Apr 11, 2022	22.19	22.37	21.71	22.11	2,254,613	+0.22(+1.01%)
Apr 08, 2022	21.14	22.09	21.14	21.89	1,920,504	+0.88(+4.20%)
Apr 07, 2022	20.77	21.12	20.61	21.00	1,280,697	+0.25(+1.20%)
Apr 06, 2022	20.52	20.99	20.48	20.76	1,257,645	+0.21(+1.03%)
Apr 05, 2022	21.25	21.59	20.45	20.54	1,627,920	-0.59(-2.81%)
Apr 04, 2022	21.40	21.46	20.80	21.14	1,262,137	-0.18(-0.86%)
Apr 01, 2022	20.70	21.39	20.61	21.32	1,646,566	+0.45(+2.16%)
Mar 31, 2022	20.95	21.30	20.85	20.87	1,289,350	-0.09(-0.41%)
Mar 30, 2022	20.65	21.25	20.65	20.96	1,134,651	+0.31(+1.49%)
Mar 29, 2022	19.79	20.67	19.67	20.65	1,636,394	+0.31(+1.51%)
Mar 28, 2022	20.84	20.89	20.24	20.34	1,351,494	-0.84(-3.99%)
Mar 25, 2022	20.90	21.19	20.67	21.19	1,234,872	+0.12(+0.55%)
Mar 24, 2022	20.87	21.81	20.73	21.07	3,396,304	+0.25(+1.20%)
Mar 23, 2022	20.66	20.87	20.36	20.82	1,285,830	+0.41(+2.02%)
Mar 22, 2022	20.82	20.86	20.32	20.41	2,015,026	-0.44(-2.12%)
Mar 21, 2022	20.98	21.11	20.77	20.85	1,559,083	+0.03(+0.14%)
Mar 18, 2022	20.28	21.03	19.93	20.82	5,920,522	+0.31(+1.50%)
Mar 17, 2022	20.13	21.17	20.10	20.52	3,213,140	+0.75(+3.79%)
Mar 16, 2022	20.05	20.33	19.21	19.77	3,169,311	-0.60(-2.97%)
Mar 15, 2022	19.82	20.60	19.68	20.37	2,668,232	-0.02(-0.09%)
Mar 14, 2022	20.87	21.20	20.10	20.39	2,848,344	-0.97(-4.54%)
Mar 11, 2022	20.62	21.55	20.54	21.36	2,851,067	+0.08(+0.36%)
Mar 10, 2022	20.73	21.46	20.73	21.28	2,311,687	+0.58(+2.78%)
Mar 09, 2022	19.50	20.73	19.39	20.71	3,234,803	+0.22(+1.08%)
Mar 08, 2022	20.52	21.22	19.85	20.49	4,859,372	+0.15(+0.75%)
Mar 07, 2022	20.06	20.50	19.65	20.33	3,135,429	+0.29(+1.44%)
Mar 04, 2022	19.82	20.23	19.63	20.05	2,475,334	+0.27(+1.36%)
Mar 03, 2022	19.67	19.78	19.19	19.78	2,005,636	+0.10(+0.49%)
Mar 02, 2022	19.50	19.78	19.24	19.68	2,072,386	-0.13(-0.68%)