Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.730	9.919	9.701	9.834	425,518	+0.12(+1.26%)
Jul 30, 2018	9.768	9.824	9.643	9.711	523,507	-0.04(-0.39%)
Jul 27, 2018	10.03	10.13	9.720	9.749	766,534	-0.29(-2.92%)
Jul 26, 2018	9.994	10.20	9.966	10.04	1,161,078	+0.00(+0.00%)
Jul 25, 2018	9.890	10.19	9.890	10.04	898,857	+0.21(+2.11%)
Jul 24, 2018		9.871	9.465	9.834	931,568	+0.26(+2.66%)
Jul 23, 2018		9.796	9.531	9.579	658,461	-0.23(-2.31%)
Jul 20, 2018	9.711	9.824	9.626	9.805	804,531	+0.14(+1.47%)
Jul 19, 2018	9.503	9.909	9.503	9.664	745,323	-0.04(-0.39%)
Jul 18, 2018	9.494	9.749	9.484	9.701	708,180	+0.17(+1.78%)
Jul 17, 2018	9.409	9.683	9.399	9.531	712,379	-0.01(-0.10%)
Jul 16, 2018	9.494	9.692	9.475	9.541	385,553	+0.08(+0.80%)
Jul 13, 2018	9.390	9.683	9.314	9.465	296,036	-0.02(-0.20%)
Jul 12, 2018	9.484	9.635	9.484	9.484	333,076	+0.03(+0.30%)
Jul 11, 2018	9.513	9.683	9.432	9.456	556,937	-0.18(-1.86%)
Jul 10, 2018	9.484	9.692	9.446	9.635	380,842	+0.04(+0.39%)
Jul 09, 2018	9.739	9.796	9.579	9.598	525,341	-0.11(-1.17%)
Jul 06, 2018	9.701	9.801	9.683	9.711	569,804	-0.02(-0.19%)
Jul 05, 2018	9.692	9.768	9.635	9.730	553,198	+0.14(+1.48%)
Jul 03, 2018		9.588	9.588	9.588	0	+0.30(+3.26%)
Jul 02, 2018	9.305	9.399	9.116	9.286	306,285	-0.04(-0.41%)
Jun 29, 2018	9.220	9.390	9.172	9.324	363,657	+0.17(+1.86%)
Jun 28, 2018	9.172	9.295	9.111	9.154	582,110	-0.02(-0.21%)
Jun 27, 2018	9.295	9.324	9.163	9.172	555,504	-0.09(-1.02%)
Jun 26, 2018	9.257	9.361	9.239	9.267	370,651	-0.05(-0.51%)
Jun 25, 2018	9.333	9.475	9.229	9.314	604,629	-0.06(-0.60%)
Jun 22, 2018	9.267	9.415	9.201	9.371	555,376	+0.11(+1.22%)
Jun 21, 2018	9.087	9.267	8.946	9.257	744,670	+0.19(+2.08%)
Jun 20, 2018	9.172	9.281	9.059	9.069	729,287	-0.07(-0.72%)
Jun 19, 2018	9.758	9.862	9.097	9.135	1,717,526	-0.77(-7.73%)
Jun 18, 2018	9.957	10.02	9.834	9.900	571,444	-0.12(-1.22%)
Jun 15, 2018		10.25	10.09	10.02	2,965,372	-0.07(-0.66%)
Jun 14, 2018	9.871	10.10	9.871	10.09	931,387	+0.26(+2.69%)
Jun 13, 2018	9.786	9.886	9.701	9.824	477,496	+0.06(+0.58%)
Jun 12, 2018	9.796	9.809	9.550	9.768	464,758	+0.00(+0.00%)
Jun 11, 2018	9.730	9.881	9.683	9.768	416,532	+0.04(+0.39%)
Jun 08, 2018	9.749	9.796	9.692	9.730	281,906	-0.06(-0.58%)
Jun 07, 2018	9.843	9.909	9.701	9.786	373,299	-0.08(-0.77%)
Jun 06, 2018		9.881		9.862	393,520	+0.15(+1.56%)
Jun 05, 2018	9.701	9.763	9.654	9.711	343,092	+0.03(+0.29%)
Jun 04, 2018	9.786	9.815	9.645	9.683	597,166	-0.04(-0.39%)
Jun 01, 2018	9.683	9.815	9.579	9.720	528,142	+0.06(+0.59%)
May 31, 2018	9.834	9.853	9.664	9.664	398,657	-0.12(-1.25%)
May 30, 2018	9.796	9.881	9.711	9.786	493,309	-0.01(-0.10%)
May 29, 2018	9.720	9.909	9.701	9.796	817,031	-0.23(-2.26%)
May 25, 2018		10.02	10.02	10.02	0	-0.08(-0.75%)
May 24, 2018	9.985	10.12	9.947	10.10	668,168	+0.18(+1.81%)
May 23, 2018	9.654	9.957	9.608	9.919	499,440	+0.21(+2.14%)
May 22, 2018	9.749	9.862	9.697	9.711	534,598	-0.02(-0.19%)
May 21, 2018	9.701	9.805	9.668	9.730	547,834	+0.03(+0.29%)
May 18, 2018	9.645	9.777	9.588	9.701	827,349	+0.03(+0.29%)
May 17, 2018	9.730	9.789	9.579	9.673	512,665	-0.03(-0.29%)
May 16, 2018	9.862	9.919	9.664	9.701	737,036	-0.11(-1.15%)
May 15, 2018	9.947	9.975	9.730	9.815	704,338	-0.18(-1.80%)
May 14, 2018	10.25	10.27	9.801	9.994	987,084	-0.25(-2.40%)
May 11, 2018	9.985	10.81	9.862	10.24	2,196,685	+0.39(+3.93%)
May 10, 2018	9.768	9.994	9.768	9.853	999,394	+0.14(+1.46%)
May 09, 2018	9.683	9.815	9.607	9.711	1,117,546	-0.01(-0.10%)
May 08, 2018	9.645	9.758	9.569	9.720	807,050	+0.08(+0.78%)
May 07, 2018	9.683	9.769	9.635	9.645	386,361	-0.06(-0.58%)
May 04, 2018	9.768	9.853	9.673	9.701	617,003	-0.05(-0.48%)
May 03, 2018	9.824	9.862	9.711	9.749	438,462	+0.03(+0.29%)
May 02, 2018	9.701	9.919	9.664	9.720	1,079,542	+0.04(+0.39%)