Ssr Mining Inc (TSX: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	18.87	19.10	18.59	18.76	372,776	-0.19(-1.00%)
Oct 28, 2022	19.02	19.02	18.73	18.95	177,493	-0.20(-1.04%)
Oct 27, 2022	19.39	19.48	19.03	19.15	235,453	-0.20(-1.03%)
Oct 26, 2022	19.18	19.80	19.18	19.35	306,921	+0.33(+1.74%)
Oct 25, 2022	18.75	19.07	18.64	19.02	265,229	+0.32(+1.71%)
Oct 24, 2022	18.79	19.03	18.52	18.70	352,841	-0.31(-1.63%)
Oct 21, 2022	18.46	19.06	18.46	19.01	255,169	+0.63(+3.43%)
Oct 20, 2022	18.32	18.68	18.11	18.38	330,727	+0.14(+0.77%)
Oct 19, 2022	18.55	18.62	18.24	18.24	271,380	-0.63(-3.34%)
Oct 18, 2022	18.82	19.03	18.69	18.87	173,556	+0.20(+1.07%)
Oct 17, 2022	19.22	19.45	18.56	18.67	241,003	-0.15(-0.80%)
Oct 14, 2022	19.07	19.15	18.61	18.82	212,645	-0.36(-1.88%)
Oct 13, 2022	18.82	19.35	18.38	19.18	254,211	-0.24(-1.24%)
Oct 12, 2022	19.23	19.75	19.08	19.42	314,178	+0.25(+1.30%)
Oct 11, 2022	19.67	19.88	19.16	19.17	272,543	-0.70(-3.52%)
Oct 07, 2022				19.87	0	-0.97(-4.65%)
Oct 06, 2022	20.30	20.86	20.06	20.84	365,627	+0.62(+3.07%)
Oct 05, 2022	20.06	20.28	19.61	20.22	440,791	-0.23(-1.12%)
Oct 04, 2022	20.80	20.91	20.41	20.45	552,217	+0.01(+0.05%)
Oct 03, 2022	20.56	20.83	20.39	20.44	380,048	+0.13(+0.64%)
Sep 30, 2022	19.81	20.60	19.58	20.31	350,370	+0.48(+2.42%)
Sep 29, 2022	19.16	19.88	19.07	19.83	493,939	+0.53(+2.75%)
Sep 28, 2022	18.52	19.34	18.51	19.30	351,483	+1.14(+6.28%)
Sep 27, 2022	18.25	18.52	18.13	18.16	339,524	+0.15(+0.83%)
Sep 26, 2022	18.40	18.59	17.71	18.01	425,744	-0.44(-2.38%)
Sep 23, 2022	18.50	18.72	18.24	18.45	523,827	-0.65(-3.40%)
Sep 22, 2022	19.44	19.75	19.06	19.10	472,916	-0.02(-0.10%)
Sep 21, 2022	18.89	19.47	18.70	19.12	428,697	+0.34(+1.81%)
Sep 20, 2022	18.32	18.82	18.25	18.78	375,465	+0.16(+0.86%)
Sep 19, 2022	18.03	18.66	18.02	18.62	401,356	+0.33(+1.80%)
Sep 16, 2022	17.75	18.57	17.56	18.29	1,425,175	+0.26(+1.44%)
Sep 15, 2022	18.26	18.44	17.84	18.03	335,673	-0.36(-1.96%)
Sep 14, 2022	18.43	18.66	18.39	18.39	300,462	+0.05(+0.27%)
Sep 13, 2022	18.36	18.77	18.25	18.34	234,815	-0.59(-3.12%)
Sep 12, 2022	18.95	19.05	18.60	18.93	293,666	+0.44(+2.38%)
Sep 09, 2022	18.58	18.66	18.38	18.49	183,248	+0.13(+0.71%)
Sep 08, 2022	18.18	18.40	18.02	18.36	195,989	+0.03(+0.16%)
Sep 07, 2022	17.76	18.52	17.59	18.33	325,377	+0.61(+3.44%)
Sep 06, 2022	18.03	18.31	17.64	17.72	238,970	-0.20(-1.12%)
Sep 02, 2022				17.92	0	+0.84(+4.92%)
Sep 01, 2022	17.38	17.48	17.01	17.08	641,808	-0.65(-3.67%)
Aug 31, 2022	17.77	18.09	17.61	17.73	339,092	-0.15(-0.84%)
Aug 30, 2022	18.18	18.25	17.75	17.88	317,443	-0.30(-1.65%)
Aug 29, 2022	18.26	18.55	18.16	18.18	241,433	-0.25(-1.36%)
Aug 26, 2022	18.85	18.95	18.28	18.43	361,463	-0.51(-2.69%)
Aug 25, 2022	19.06	19.11	18.70	18.94	204,207	+0.03(+0.16%)
Aug 24, 2022	18.60	18.91	18.41	18.91	248,345	+0.25(+1.34%)
Aug 23, 2022	18.56	19.15	18.56	18.66	474,252	+0.06(+0.32%)
Aug 22, 2022	18.35	18.81	18.29	18.60	209,161	+0.00(+0.00%)
Aug 19, 2022	18.84	18.85	18.48	18.60	267,798	-0.34(-1.80%)
Aug 18, 2022	18.96	19.20	18.86	18.94	271,168	+0.01(+0.05%)
Aug 17, 2022	19.44	19.64	18.89	18.93	265,030	-0.69(-3.52%)
Aug 16, 2022	19.64	19.73	19.29	19.62	254,668	-0.15(-0.76%)
Aug 15, 2022	19.76	19.87	19.53	19.77	208,794	-0.23(-1.15%)
Aug 12, 2022	20.00	20.27	19.82	20.00	231,115	+0.09(+0.45%)
Aug 11, 2022	20.34	20.50	19.85	19.91	222,117	-0.41(-2.02%)
Aug 10, 2022	20.72	20.91	20.19	20.32	290,192	-0.24(-1.17%)
Aug 09, 2022	20.73	20.81	20.26	20.56	227,602	-0.05(-0.24%)
Aug 08, 2022	20.52	20.89	20.47	20.61	336,035	+0.30(+1.48%)
Aug 05, 2022	19.53	20.33	19.47	20.31	417,259	+0.30(+1.50%)
Aug 04, 2022	19.39	20.19	19.26	20.01	412,618	+0.84(+4.38%)
Aug 03, 2022	20.33	20.48	19.14	19.17	647,318	-0.97(-4.82%)