Ssr Mining Inc (NQ: SSRM )

15.30 USD -0.26 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 15.54 15.55 15.21 15.30 1,061,547 -0.26(-1.67%)
Jul 22, 2021 15.75 15.78 15.33 15.56 908,663 -0.23(-1.46%)
Jul 21, 2021 15.38 15.87 15.35 15.79 1,024,055 +0.27(+1.74%)
Jul 20, 2021 15.72 15.96 15.46 15.52 1,617,319 -0.04(-0.26%)
Jul 19, 2021 15.68 16.09 15.36 15.56 1,756,065 -0.61(-3.77%)
Jul 16, 2021 16.44 16.50 16.01 16.17 2,119,855 -0.43(-2.59%)
Jul 15, 2021 16.31 16.62 16.22 16.60 1,658,527 +0.28(+1.72%)
Jul 14, 2021 16.66 16.77 16.14 16.32 1,514,441 +0.04(+0.25%)
Jul 13, 2021 15.90 16.63 15.89 16.28 1,612,275 +0.39(+2.45%)
Jul 12, 2021 15.97 16.18 15.82 15.89 1,518,925 -0.27(-1.67%)
Jul 09, 2021 15.80 16.32 15.80 16.16 1,262,813 +0.37(+2.34%)
Jul 08, 2021 16.20 16.25 15.57 15.79 1,694,654 -0.39(-2.41%)
Jul 07, 2021 16.16 16.32 15.89 16.18 1,334,029 +0.17(+1.06%)
Jul 06, 2021 16.37 16.50 15.87 16.01 2,183,995 +0.04(+0.25%)
Jul 02, 2021 15.85 16.02 15.64 15.97 1,493,666 +0.45(+2.90%)
Jul 01, 2021 15.82 15.85 15.38 15.52 1,245,172 -0.07(-0.45%)
Jun 30, 2021 15.35 15.70 15.28 15.59 1,320,617 +0.27(+1.76%)
Jun 29, 2021 15.25 15.51 15.09 15.32 2,053,913 -0.18(-1.16%)
Jun 28, 2021 15.67 15.83 15.38 15.50 1,171,342 -0.14(-0.90%)
Jun 25, 2021 16.08 16.12 15.58 15.64 1,315,879 -0.17(-1.08%)
Jun 24, 2021 15.98 16.02 15.75 15.81 881,258 +0.04(+0.25%)
Jun 23, 2021 16.09 16.33 15.77 15.77 1,180,033 -0.12(-0.76%)
Jun 22, 2021 15.89 16.00 15.71 15.89 1,602,094 -0.01(-0.06%)
Jun 21, 2021 16.00 16.06 15.60 15.90 2,022,948 +0.16(+1.02%)
Jun 18, 2021 16.33 16.38 15.74 15.74 2,298,897 -0.44(-2.72%)
Jun 17, 2021 16.67 16.99 16.17 16.18 2,821,831 -1.23(-7.06%)
Jun 16, 2021 17.45 17.78 17.31 17.41 1,196,860 -0.08(-0.46%)
Jun 15, 2021 17.81 17.93 17.41 17.49 1,090,639 -0.33(-1.85%)
Jun 14, 2021 17.42 18.04 17.37 17.82 1,030,434 +0.06(+0.34%)
Jun 11, 2021 18.12 18.14 17.67 17.76 1,342,999 -0.42(-2.31%)
Jun 10, 2021 17.54 18.20 17.45 18.18 1,232,920 +0.69(+3.95%)
Jun 09, 2021 17.50 17.86 17.46 17.49 1,178,357 +0.04(+0.23%)
Jun 08, 2021 17.72 17.84 17.43 17.45 1,341,089 -0.38(-2.13%)
Jun 07, 2021 17.90 17.96 17.62 17.83 1,046,979 -0.10(-0.56%)
Jun 04, 2021 17.94 18.16 17.78 17.93 1,555,899 +0.30(+1.70%)
Jun 03, 2021 18.15 18.17 17.55 17.63 1,882,897 -0.79(-4.29%)
Jun 02, 2021 18.71 18.74 18.37 18.42 1,865,676 -0.27(-1.44%)
Jun 01, 2021 18.71 18.94 18.57 18.69 1,525,073 +0.14(+0.75%)
May 28, 2021 18.43 18.87 18.30 18.55 2,049,434 -0.08(-0.43%)
May 27, 2021 18.29 18.66 18.00 18.63 3,838,377 +0.27(+1.47%)
May 26, 2021 18.80 18.88 18.34 18.36 2,292,330 -0.26(-1.40%)
May 25, 2021 18.60 18.75 18.15 18.62 1,318,221 +0.02(+0.11%)
May 24, 2021 18.61 18.79 18.49 18.60 764,563 +0.08(+0.43%)
May 21, 2021 18.85 18.85 18.33 18.52 1,242,487 -0.13(-0.70%)
May 20, 2021 18.51 18.89 18.29 18.65 1,304,230 +0.15(+0.81%)
May 19, 2021 18.16 18.94 18.00 18.50 4,007,295 +0.13(+0.71%)
May 18, 2021 18.45 18.51 17.92 18.37 1,681,678 -0.07(-0.38%)
May 17, 2021 17.55 18.61 17.32 18.44 2,348,432 +1.18(+6.84%)
May 14, 2021 16.90 17.35 16.88 17.26 1,465,957 +0.53(+3.17%)
May 13, 2021 16.70 16.93 16.47 16.73 1,568,525 -0.13(-0.77%)
May 12, 2021 17.00 17.16 16.75 16.86 2,353,980 -0.14(-0.82%)
May 11, 2021 16.50 17.09 16.37 17.00 1,620,953 +0.22(+1.31%)
May 10, 2021 17.65 17.85 16.76 16.78 2,221,643 -0.59(-3.40%)
May 07, 2021 17.66 17.79 17.22 17.37 2,476,533 +0.00(+0.00%)
May 06, 2021 16.54 17.81 16.24 17.37 3,592,793 +1.32(+8.22%)
May 05, 2021 16.20 16.20 15.81 16.05 1,298,434 -0.04(-0.25%)
May 04, 2021 16.60 16.86 16.02 16.09 1,674,631 -0.55(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.