Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.98	13.18	12.89	12.96	1,354,393	+0.08(+0.59%)
Jan 30, 2019	12.52	12.99	12.42	12.89	1,356,403	+0.30(+2.40%)
Jan 29, 2019	12.21	12.63	12.18	12.59	1,162,745	+0.47(+3.90%)
Jan 28, 2019	11.79	12.13	11.72	12.11	1,372,817	+0.26(+2.15%)
Jan 25, 2019	11.51	11.90	11.44	11.86	919,394	+0.49(+4.32%)
Jan 24, 2019	11.22	11.39	11.17	11.37	361,149	+0.11(+1.01%)
Jan 23, 2019	11.23	11.43	11.08	11.25	488,625	+0.08(+0.68%)
Jan 22, 2019	11.21	11.22	10.96	11.18	846,950	+0.19(+1.72%)
Jan 18, 2019	11.34	11.39	10.96	10.99	1,120,587	-0.53(-4.59%)
Jan 17, 2019	11.48	11.64	11.43	11.52	593,890	+0.03(+0.25%)
Jan 16, 2019	11.32	11.71	11.32	11.49	860,193	+0.10(+0.91%)
Jan 15, 2019	11.75	11.75	11.16	11.39	1,040,532	-0.28(-2.43%)
Jan 14, 2019	11.77	11.77	11.52	11.67	589,811	-0.02(-0.16%)
Jan 11, 2019	11.77	12.00	11.67	11.69	907,011	-0.05(-0.40%)
Jan 10, 2019	11.91	11.92	11.66	11.74	759,758	-0.22(-1.82%)
Jan 09, 2019	11.58	11.96	11.56	11.95	1,445,188	+0.35(+3.01%)
Jan 08, 2019	11.45	11.68	11.35	11.60	601,741	+0.09(+0.82%)
Jan 07, 2019	11.77	11.77	11.42	11.51	751,368	-0.15(-1.30%)
Jan 04, 2019	11.66	11.73	11.34	11.66	940,032	-0.07(-0.56%)
Jan 03, 2019	11.46	11.76	11.36	11.73	949,297	+0.35(+3.07%)
Jan 02, 2019	11.40	11.56	11.25	11.38	633,794	-0.05(-0.41%)
Dec 31, 2018	11.14	11.45	11.05	11.42	1,410,048	+0.30(+2.72%)
Dec 28, 2018	11.29	11.34	11.11	11.12	913,573	-0.15(-1.34%)
Dec 27, 2018	11.22	11.51	11.08	11.27	820,991	+0.05(+0.42%)
Dec 26, 2018	11.64	11.73	11.08	11.22	835,345	-0.32(-2.78%)
Dec 24, 2018	11.15	11.55	11.15	11.55	1,128,313	+0.40(+3.56%)
Dec 21, 2018	11.52	11.52	10.89	11.15	2,928,472	+0.01(+0.09%)
Dec 20, 2018	11.12	11.26	10.93	11.14	1,052,695	+0.26(+2.43%)
Dec 19, 2018	11.27	11.67	10.87	10.88	1,638,875	-0.33(-2.95%)
Dec 18, 2018	11.03	11.31	10.99	11.21	1,627,925	+0.19(+1.72%)
Dec 17, 2018	10.88	11.05	10.79	11.02	902,934	+0.16(+1.48%)
Dec 14, 2018	10.82	10.94	10.44	10.86	1,251,400	-0.17(-1.54%)
Dec 13, 2018	10.74	11.13	10.73	11.03	1,024,829	+0.26(+2.46%)
Dec 12, 2018	10.25	10.80	10.25	10.76	868,000	+0.43(+4.21%)
Dec 11, 2018	10.50	10.55	10.29	10.33	485,949	-0.10(-1.00%)
Dec 10, 2018	10.49	10.59	10.33	10.43	935,121	+0.04(+0.36%)
Dec 07, 2018	10.25	10.58	10.16	10.39	1,179,220	+0.24(+2.33%)
Dec 06, 2018	10.43	10.43	10.05	10.16	887,503	+0.05(+0.47%)
Dec 04, 2018	10.67	10.67	10.05	10.11	617,656	-0.07(-0.65%)
Dec 03, 2018	10.15	10.27	10.02	10.18	416,470	+0.12(+1.22%)
Nov 30, 2018	10.33	10.33	9.912	10.05	400,376	-0.10(-1.02%)
Nov 29, 2018	10.26	10.45	10.16	10.16	336,158	-0.11(-1.10%)
Nov 28, 2018	9.770	10.30	9.647	10.27	598,147	+0.39(+3.92%)
Nov 27, 2018	10.31	10.31	9.836	9.883	703,408	-0.29(-2.88%)
Nov 26, 2018	10.31	10.65	10.16	10.18	468,008	-0.23(-2.18%)
Nov 23, 2018	10.45	10.60	10.31	10.40	273,055	-0.16(-1.52%)
Nov 21, 2018		10.56	10.56	10.56	0	+0.28(+2.76%)
Nov 20, 2018	10.54	10.54	10.12	10.28	725,307	-0.26(-2.42%)
Nov 19, 2018	10.36	10.67	10.34	10.54	733,562	+0.05(+0.45%)
Nov 16, 2018	10.37	10.55	10.28	10.49	822,660	+0.21(+2.02%)
Nov 15, 2018	10.23	10.36	10.10	10.28	676,031	+0.07(+0.65%)
Nov 14, 2018	9.997	10.28	9.968	10.21	666,137	+0.08(+0.75%)
Nov 13, 2018	10.11	10.31	10.03	10.14	1,122,502	-0.07(-0.65%)
Nov 12, 2018	9.883	10.26	9.760	10.20	1,324,261	+0.36(+3.65%)
Nov 09, 2018	9.231	9.902	9.118	9.845	1,476,513	+0.65(+7.09%)
Nov 08, 2018	9.307	9.326	9.137	9.194	1,005,302	-0.14(-1.52%)
Nov 07, 2018	9.666	9.666	9.316	9.335	908,694	-0.25(-2.56%)
Nov 06, 2018	9.553	9.656	9.501	9.581	695,475	+0.05(+0.50%)
Nov 05, 2018	9.382	9.600	9.326	9.534	733,497	+0.11(+1.20%)
Nov 02, 2018	9.524	9.647	9.354	9.420	903,095	-0.17(-1.77%)