Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.49	18.55	18.00	18.17	2,246,679	+0.32(+1.80%)
May 28, 2020	18.32	18.61	17.53	17.85	2,766,028	-0.21(-1.15%)
May 27, 2020	17.94	18.15	17.28	18.06	3,054,947	-0.31(-1.70%)
May 26, 2020	19.55	19.55	18.17	18.37	3,172,947	-1.43(-7.21%)
May 22, 2020	19.89	20.14	19.69	19.79	1,376,498	+0.08(+0.43%)
May 21, 2020	20.41	20.54	19.30	19.71	2,010,220	-1.01(-4.88%)
May 20, 2020	21.12	21.23	20.14	20.72	2,239,260	-0.35(-1.66%)
May 19, 2020	19.94	21.26	19.84	21.07	3,784,970	+1.41(+7.16%)
May 18, 2020	20.67	20.78	19.57	19.66	3,120,701	-0.47(-2.35%)
May 15, 2020	18.61	20.28	18.41	20.14	4,956,706	+2.43(+13.71%)
May 14, 2020	17.07	18.14	16.88	17.71	3,831,443	+0.73(+4.28%)
May 13, 2020	17.39	17.53	16.58	16.98	3,496,833	-0.11(-0.66%)
May 12, 2020	16.30	17.48	16.30	17.09	3,958,799	+0.91(+5.60%)
May 11, 2020	17.36	17.36	15.17	16.19	4,369,094	-0.94(-5.46%)
May 08, 2020	17.35	17.56	17.03	17.12	1,045,762	-0.14(-0.82%)
May 07, 2020	17.20	17.41	16.69	17.26	2,651,611	+0.43(+2.53%)
May 06, 2020	16.86	17.05	16.43	16.84	1,089,707	-0.24(-1.38%)
May 05, 2020	16.88	17.17	16.37	17.07	854,614	+0.18(+1.06%)
May 04, 2020	17.27	17.37	16.87	16.89	1,305,163	-0.08(-0.45%)
May 01, 2020	16.20	17.01	15.91	16.97	1,220,814	+0.44(+2.69%)
Apr 30, 2020	16.88	17.19	16.44	16.53	1,133,298	-0.71(-4.11%)
Apr 29, 2020	16.47	17.24	16.37	17.23	1,355,640	+0.67(+4.05%)
Apr 28, 2020	16.31	16.80	16.09	16.56	1,119,787	+0.05(+0.29%)
Apr 27, 2020	16.54	16.69	16.05	16.52	918,683	+0.05(+0.29%)
Apr 24, 2020	16.54	16.71	15.84	16.47	1,736,233	+0.35(+2.17%)
Apr 23, 2020	16.11	16.91	15.94	16.12	2,367,021	+0.20(+1.25%)
Apr 22, 2020	15.36	16.05	15.14	15.92	1,939,330	+1.06(+7.12%)
Apr 21, 2020	13.83	15.02	13.79	14.86	1,875,268	+0.18(+1.22%)
Apr 20, 2020	14.40	14.82	14.01	14.68	1,679,756	+0.44(+3.12%)
Apr 17, 2020	14.29	14.65	14.00	14.24	2,406,067	-0.53(-3.58%)
Apr 16, 2020	14.63	14.82	14.39	14.77	1,214,310	+0.26(+1.76%)
Apr 15, 2020	14.13	14.77	13.84	14.51	2,387,832	-0.04(-0.26%)
Apr 14, 2020	15.10	15.83	14.28	14.55	2,027,670	-0.28(-1.91%)
Apr 13, 2020	13.80	15.03	13.19	14.83	2,241,976	+0.98(+7.09%)
Apr 09, 2020	13.33	13.92	13.24	13.85	1,458,732	+0.96(+7.48%)
Apr 08, 2020	12.81	13.08	12.59	12.89	936,723	+0.15(+1.19%)
Apr 07, 2020	13.09	13.45	12.53	12.74	1,545,194	+0.06(+0.45%)
Apr 06, 2020	12.11	12.90	12.06	12.68	1,744,622	+0.87(+7.36%)
Apr 03, 2020	12.15	12.52	11.76	11.81	1,019,620	-0.39(-3.18%)
Apr 02, 2020	11.75	12.81	11.74	12.20	2,012,189	+0.60(+5.13%)
Apr 01, 2020	10.77	11.68	10.46	11.60	1,686,393	+0.85(+7.91%)
Mar 31, 2020	11.06	11.74	10.55	10.75	2,251,397	-0.47(-4.21%)
Mar 30, 2020	11.62	12.19	10.81	11.22	1,471,334	-0.42(-3.57%)
Mar 27, 2020	12.45	12.59	11.39	11.64	1,797,936	-1.11(-8.74%)
Mar 26, 2020	13.84	14.57	12.34	12.76	1,788,600	-0.79(-5.86%)
Mar 25, 2020	12.76	14.14	12.37	13.55	2,074,000	+0.98(+7.82%)
Mar 24, 2020	11.90	12.94	11.51	12.57	2,592,482	+2.08(+19.82%)
Mar 23, 2020	10.98	11.08	10.03	10.49	2,392,557	+0.31(+3.06%)
Mar 20, 2020	11.89	11.89	9.882	10.18	3,023,195	-1.09(-9.65%)
Mar 19, 2020	10.73	12.96	9.288	11.26	6,065,495	+0.39(+3.56%)
Mar 18, 2020	11.12	13.17	10.52	10.88	2,684,994	-1.01(-8.51%)
Mar 17, 2020	11.12	13.08	11.00	11.89	3,040,896	+0.71(+6.34%)
Mar 16, 2020	8.542	11.70	8.504	11.18	2,486,589	+0.65(+6.19%)
Mar 13, 2020	11.68	11.91	10.31	10.53	2,882,645	-0.95(-8.31%)
Mar 12, 2020	12.22	12.90	11.43	11.48	2,836,851	-1.91(-14.26%)
Mar 11, 2020	14.78	14.78	13.20	13.39	2,318,374	-1.47(-9.92%)
Mar 10, 2020	14.78	15.15	14.15	14.86	2,545,360	+0.24(+1.61%)
Mar 09, 2020	15.12	15.39	14.62	14.63	1,159,344	-1.25(-7.86%)
Mar 06, 2020	16.36	16.40	15.35	15.87	1,761,422	-0.48(-2.95%)
Mar 05, 2020	16.23	16.52	15.86	16.36	2,983,666	+0.34(+2.12%)
Mar 04, 2020	16.18	16.43	15.72	16.02	1,477,336	+0.00(+0.00%)
Mar 03, 2020	15.46	16.62	15.08	16.02	2,476,401	+0.79(+5.21%)