Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.86	14.22	13.54	13.72	1,337,869	-0.45(-3.20%)
Sep 27, 2019	14.10	14.41	13.82	14.17	1,076,282	-0.26(-1.77%)
Sep 26, 2019	14.62	14.75	14.37	14.42	1,125,100	-0.14(-0.97%)
Sep 25, 2019	14.93	14.97	14.32	14.57	1,429,042	-0.42(-2.80%)
Sep 24, 2019	14.50	15.02	14.30	14.99	1,465,012	+0.37(+2.55%)
Sep 23, 2019	14.30	14.64	14.05	14.61	2,186,684	+0.52(+3.69%)
Sep 20, 2019	13.81	14.12	13.56	14.09	1,759,504	+0.27(+1.98%)
Sep 19, 2019	13.46	13.89	13.45	13.82	1,172,797	+0.45(+3.39%)
Sep 18, 2019	13.83	13.93	13.05	13.37	1,557,946	-0.45(-3.28%)
Sep 17, 2019	13.69	13.98	13.58	13.82	814,303	+0.22(+1.60%)
Sep 16, 2019	13.66	13.75	13.37	13.60	1,262,023	+0.18(+1.34%)
Sep 13, 2019	13.85	14.15	13.40	13.42	1,504,487	-0.38(-2.74%)
Sep 12, 2019	14.34	14.56	13.77	13.80	1,875,787	-0.36(-2.54%)
Sep 11, 2019	14.40	14.61	14.06	14.16	1,513,486	-0.21(-1.45%)
Sep 10, 2019	14.30	14.66	14.20	14.37	1,446,473	+0.21(+1.47%)
Sep 09, 2019	14.72	14.77	13.97	14.16	1,270,537	-0.55(-3.73%)
Sep 06, 2019	15.17	15.44	14.69	14.71	1,170,709	-0.53(-3.47%)
Sep 05, 2019	15.91	15.91	14.93	15.24	1,806,219	-0.87(-5.40%)
Sep 04, 2019	16.06	16.23	15.81	16.11	1,132,958	+0.05(+0.29%)
Sep 03, 2019	15.76	16.36	15.66	16.06	1,921,614	+0.55(+3.53%)
Aug 30, 2019	15.38	15.70	15.31	15.51	530,254	+0.08(+0.49%)
Aug 29, 2019	15.94	16.03	15.26	15.44	933,961	-0.53(-3.31%)
Aug 28, 2019	16.11	16.30	15.67	15.96	828,559	-0.08(-0.53%)
Aug 27, 2019	15.43	16.26	15.37	16.05	1,393,689	+0.69(+4.49%)
Aug 26, 2019	15.90	15.96	15.24	15.36	960,942	-0.42(-2.63%)
Aug 23, 2019	14.82	15.80	14.71	15.78	2,163,044	+1.10(+7.46%)
Aug 22, 2019	14.76	15.01	14.67	14.68	716,245	-0.16(-1.08%)
Aug 21, 2019	14.76	15.01	14.73	14.84	784,133	-0.03(-0.19%)
Aug 20, 2019	14.55	15.13	14.55	14.87	1,113,048	+0.45(+3.15%)
Aug 19, 2019	14.45	14.68	14.07	14.42	1,367,197	-0.31(-2.12%)
Aug 16, 2019	15.11	15.15	14.49	14.73	1,539,738	-0.60(-3.94%)
Aug 15, 2019	14.83	15.34	14.67	15.33	1,041,954	+0.50(+3.38%)
Aug 14, 2019	15.27	15.30	14.81	14.83	1,208,064	-0.19(-1.26%)
Aug 13, 2019	15.67	15.67	14.48	15.02	1,429,283	-0.33(-2.15%)
Aug 12, 2019	15.54	15.87	15.34	15.35	1,393,028	-0.15(-0.98%)
Aug 09, 2019	15.98	16.13	15.34	15.50	1,787,028	-0.46(-2.90%)
Aug 08, 2019	15.51	16.16	15.41	15.96	1,583,733	+0.20(+1.26%)
Aug 07, 2019	16.35	16.59	15.75	15.77	1,701,705	-0.05(-0.30%)
Aug 06, 2019	15.72	16.03	15.34	15.81	938,143	+0.10(+0.66%)
Aug 05, 2019	15.79	16.20	15.61	15.71	1,969,103	+0.34(+2.21%)
Aug 02, 2019	15.41	15.65	15.17	15.37	994,451	-0.10(-0.67%)
Aug 01, 2019	14.22	15.53	14.01	15.47	2,311,779	+0.93(+6.36%)
Jul 31, 2019	15.53	15.61	14.51	14.55	2,745,447	-1.09(-6.95%)
Jul 30, 2019	15.40	15.85	15.37	15.63	1,764,770	+0.29(+1.91%)
Jul 29, 2019	15.07	15.35	14.90	15.34	1,080,842	+0.31(+2.07%)
Jul 26, 2019	15.00	15.07	14.86	15.03	671,366	+0.13(+0.89%)
Jul 25, 2019	15.14	15.17	14.86	14.90	859,283	-0.25(-1.62%)
Jul 24, 2019	15.02	15.34	14.93	15.14	1,175,716	+0.26(+1.78%)
Jul 23, 2019	14.98	15.26	14.62	14.88	1,310,780	-0.06(-0.38%)
Jul 22, 2019	15.09	15.10	14.71	14.93	1,560,576	-0.05(-0.32%)
Jul 19, 2019	14.74	15.22	14.68	14.98	2,953,185	+0.11(+0.76%)
Jul 18, 2019	14.05	14.93	13.95	14.87	4,147,950	+0.82(+5.85%)
Jul 17, 2019	13.34	14.08	13.32	14.05	1,819,652	+0.78(+5.91%)
Jul 16, 2019	13.15	13.43	13.02	13.26	1,085,335	+0.08(+0.57%)
Jul 15, 2019	13.21	13.28	13.08	13.19	680,569	-0.02(-0.14%)
Jul 12, 2019	12.90	13.26	12.87	13.21	970,950	+0.37(+2.87%)
Jul 11, 2019	12.80	13.05	12.74	12.84	962,785	-0.02(-0.15%)
Jul 10, 2019	12.72	12.86	12.59	12.86	820,854	+0.36(+2.87%)
Jul 09, 2019	12.30	12.52	12.27	12.50	668,817	+0.16(+1.30%)
Jul 08, 2019	12.52	12.53	12.17	12.34	916,528	-0.15(-1.21%)
Jul 05, 2019	12.49	12.52	12.25	12.49	1,280,592	-0.32(-2.51%)
Jul 03, 2019	12.85	12.99	12.72	12.81	630,398	+0.01(+0.07%)
Jul 02, 2019	12.46	12.84	12.33	12.80	935,972	+0.46(+3.75%)