Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.21	13.34	12.98	13.05	1,285,218	-0.18(-1.39%)
Aug 30, 2022	13.57	13.57	13.11	13.23	1,837,488	-0.29(-2.15%)
Aug 29, 2022	13.54	13.79	13.48	13.52	1,377,426	-0.16(-1.20%)
Aug 26, 2022	14.14	14.22	13.57	13.69	1,743,133	-0.46(-3.28%)
Aug 25, 2022	14.24	14.30	13.99	14.15	889,921	+0.05(+0.34%)
Aug 24, 2022	13.88	14.11	13.69	14.10	1,067,704	+0.15(+1.11%)
Aug 23, 2022	13.86	14.30	13.84	13.95	1,365,241	+0.15(+1.12%)
Aug 22, 2022	13.78	13.96	13.57	13.79	1,608,850	-0.06(-0.42%)
Aug 19, 2022	14.05	14.06	13.76	13.85	2,436,888	-0.33(-2.32%)
Aug 18, 2022	14.17	14.38	14.09	14.18	1,783,333	-0.04(-0.27%)
Aug 17, 2022	14.63	14.71	14.14	14.22	1,843,939	-0.59(-3.98%)
Aug 16, 2022	14.94	14.94	14.50	14.81	2,346,148	-0.02(-0.13%)
Aug 15, 2022	14.75	14.91	14.61	14.83	1,243,744	-0.34(-2.23%)
Aug 12, 2022	15.23	15.35	15.00	15.17	1,942,558	+0.07(+0.45%)
Aug 11, 2022	15.52	15.57	15.03	15.10	1,872,372	-0.21(-1.39%)
Aug 10, 2022	15.46	15.78	15.20	15.31	1,719,718	-0.03(-0.19%)
Aug 09, 2022	15.54	15.58	15.15	15.34	1,801,995	-0.07(-0.44%)
Aug 08, 2022	15.45	15.65	15.34	15.41	1,843,864	+0.28(+1.85%)
Aug 05, 2022	14.56	15.14	14.45	15.13	2,466,897	+0.14(+0.96%)
Aug 04, 2022	14.56	15.14	14.42	14.98	3,352,427	+0.61(+4.22%)
Aug 03, 2022	15.23	15.29	14.34	14.38	3,506,273	-0.69(-4.60%)
Aug 02, 2022	16.24	16.46	15.06	15.07	3,857,881	-0.76(-4.81%)
Aug 01, 2022	15.91	16.15	15.77	15.83	1,627,527	-0.02(-0.12%)
Jul 29, 2022	15.81	15.93	15.39	15.85	2,052,187	+0.17(+1.11%)
Jul 28, 2022	16.02	16.12	15.59	15.68	2,229,635	+0.17(+1.12%)
Jul 27, 2022	15.28	15.64	14.99	15.50	1,925,409	+0.27(+1.77%)
Jul 26, 2022	15.09	15.32	15.03	15.23	2,126,130	+0.23(+1.54%)
Jul 25, 2022	15.30	15.38	14.86	15.00	2,028,448	-0.32(-2.07%)
Jul 22, 2022	15.89	16.32	15.26	15.32	1,913,249	-0.50(-3.17%)
Jul 21, 2022	15.67	15.97	15.50	15.82	1,930,204	+0.15(+0.98%)
Jul 20, 2022	16.06	16.17	15.60	15.67	1,148,557	-0.38(-2.34%)
Jul 19, 2022	15.96	16.24	15.78	16.04	1,236,735	+0.26(+1.65%)
Jul 18, 2022	16.01	16.20	15.76	15.78	1,312,688	+0.04(+0.24%)
Jul 15, 2022	15.95	15.96	15.38	15.75	1,964,623	+0.06(+0.37%)
Jul 14, 2022	15.29	15.75	14.87	15.69	2,451,114	-0.27(-1.69%)
Jul 13, 2022	15.53	16.28	15.49	15.96	2,248,127	+0.29(+1.84%)
Jul 12, 2022	16.05	16.08	15.40	15.67	2,996,548	-0.45(-2.81%)
Jul 11, 2022	15.71	16.30	15.61	16.12	2,134,392	+0.15(+0.97%)
Jul 08, 2022	15.92	16.25	15.75	15.97	3,025,382	+0.12(+0.73%)
Jul 07, 2022	15.65	16.18	15.64	15.85	2,292,092	+0.34(+2.17%)
Jul 06, 2022	15.59	15.91	15.10	15.51	7,808,328	+0.00(+0.00%)
Jul 05, 2022	16.30	16.66	15.26	15.51	5,282,992	-1.19(-7.15%)
Jul 01, 2022	15.78	17.09	15.72	16.71	2,987,915	+0.63(+3.89%)
Jun 30, 2022	16.53	16.61	15.92	16.08	2,161,944	-0.46(-2.79%)
Jun 29, 2022	16.82	17.05	16.39	16.54	3,073,056	-0.12(-0.69%)
Jun 28, 2022	17.30	17.51	16.44	16.66	3,897,551	-0.61(-3.51%)
Jun 27, 2022	16.52	17.46	14.30	17.27	10,763,553	-0.88(-4.83%)
Jun 24, 2022	17.66	18.22	17.26	18.14	17,856,818	+0.53(+3.01%)
Jun 23, 2022	18.06	18.37	17.53	17.61	2,550,959	-0.58(-3.18%)
Jun 22, 2022	18.24	18.70	18.04	18.19	3,612,247	-0.05(-0.26%)
Jun 21, 2022	18.29	18.77	18.18	18.24	3,153,504	+0.03(+0.16%)
Jun 17, 2022	17.93	18.47	17.79	18.21	3,108,633	+0.13(+0.69%)
Jun 16, 2022	17.57	18.33	17.45	18.09	2,173,397	+0.30(+1.68%)
Jun 15, 2022	18.19	18.36	17.21	17.79	2,499,286	+0.04(+0.22%)
Jun 14, 2022	18.12	18.18	17.51	17.75	1,711,033	-0.33(-1.81%)
Jun 13, 2022	18.89	19.06	18.03	18.08	1,796,280	-1.60(-8.13%)
Jun 10, 2022	18.55	19.95	18.27	19.67	2,297,398	+0.89(+4.72%)
Jun 09, 2022	19.59	19.64	18.68	18.79	1,772,631	-0.89(-4.50%)
Jun 08, 2022	19.43	19.83	19.23	19.67	1,753,605	+0.01(+0.05%)
Jun 07, 2022	19.41	19.77	19.27	19.66	1,850,182	+0.14(+0.74%)
Jun 06, 2022	20.34	20.45	19.31	19.52	1,778,051	-0.65(-3.20%)
Jun 03, 2022	20.37	20.68	19.99	20.17	1,616,312	-0.44(-2.15%)
Jun 02, 2022	19.51	20.69	19.51	20.61	1,819,549	+1.44(+7.54%)