Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.37	16.55	16.31	16.47	1,084,563	-0.05(-0.29%)
Jan 30, 2023	16.59	16.70	16.52	16.52	1,307,547	-0.17(-0.99%)
Jan 27, 2023	16.59	16.79	16.39	16.68	1,187,473	+0.05(+0.29%)
Jan 26, 2023	17.22	17.25	16.50	16.63	858,870	-0.51(-2.95%)
Jan 25, 2023	16.61	17.21	16.59	17.14	1,133,196	+0.37(+2.20%)
Jan 24, 2023	16.52	16.87	16.38	16.77	1,109,561	+0.16(+0.94%)
Jan 23, 2023	16.39	16.66	16.20	16.62	1,089,289	-0.01(-0.06%)
Jan 20, 2023	16.04	16.63	15.88	16.62	1,615,946	+0.47(+2.89%)
Jan 19, 2023	16.36	16.53	16.13	16.16	4,412,278	+0.01(+0.06%)
Jan 18, 2023	16.81	16.95	16.14	16.15	1,946,432	-0.45(-2.69%)
Jan 17, 2023	16.67	16.78	16.56	16.60	999,045	-0.32(-1.90%)
Jan 13, 2023	16.83	17.03	16.71	16.92	1,172,250	+0.13(+0.75%)
Jan 12, 2023	16.76	16.89	16.45	16.79	1,144,638	+0.29(+1.77%)
Jan 11, 2023	16.67	16.71	16.33	16.50	752,106	-0.08(-0.47%)
Jan 10, 2023	16.43	16.62	16.25	16.58	810,562	+0.22(+1.37%)
Jan 09, 2023	16.77	16.94	16.34	16.35	1,142,873	-0.40(-2.38%)
Jan 06, 2023	16.44	16.87	16.24	16.75	1,239,117	+0.50(+3.05%)
Jan 05, 2023	16.15	16.28	15.86	16.26	1,629,746	-0.16(-0.95%)
Jan 04, 2023	16.16	16.51	16.06	16.41	2,090,916	+0.65(+4.13%)
Jan 03, 2023	15.56	15.92	15.48	15.76	1,188,713	+0.53(+3.45%)
Dec 30, 2022	15.26	15.38	15.11	15.23	919,633	-0.05(-0.32%)
Dec 29, 2022	15.38	15.56	15.23	15.28	825,668	+0.02(+0.13%)
Dec 28, 2022	15.69	15.77	15.25	15.26	732,914	-0.62(-3.92%)
Dec 27, 2022	15.61	16.02	15.50	15.89	927,900	+0.38(+2.45%)
Dec 23, 2022	15.41	15.77	15.14	15.51	946,446	+0.14(+0.89%)
Dec 22, 2022	15.28	15.40	14.91	15.37	1,126,662	-0.03(-0.19%)
Dec 21, 2022	15.39	15.47	15.23	15.40	1,349,675	+0.17(+1.09%)
Dec 20, 2022	14.64	15.33	14.64	15.23	1,399,739	+0.83(+5.74%)
Dec 19, 2022	14.53	14.69	14.27	14.41	1,341,844	-0.13(-0.87%)
Dec 16, 2022	14.27	14.64	14.21	14.53	3,075,434	+0.18(+1.29%)
Dec 15, 2022	14.56	14.73	14.33	14.35	1,824,413	-0.68(-4.53%)
Dec 14, 2022	15.31	15.31	14.79	15.03	1,226,513	-0.26(-1.72%)
Dec 13, 2022	15.29	15.39	14.88	15.29	2,199,460	+0.58(+3.97%)
Dec 12, 2022	14.63	14.74	14.44	14.71	1,221,434	-0.06(-0.39%)
Dec 09, 2022	15.12	15.38	14.76	14.77	931,702	-0.27(-1.81%)
Dec 08, 2022	15.26	15.39	14.92	15.04	1,383,351	-0.13(-0.83%)
Dec 07, 2022	14.81	15.34	14.81	15.17	1,834,943	+0.43(+2.90%)
Dec 06, 2022	15.00	15.18	14.64	14.74	2,191,917	-0.06(-0.39%)
Dec 05, 2022	15.32	15.37	14.74	14.80	1,668,593	-0.61(-3.97%)
Dec 02, 2022	15.11	15.54	14.95	15.41	1,770,246	+0.02(+0.13%)
Dec 01, 2022	14.99	15.39	14.90	15.39	2,605,385	+0.65(+4.42%)
Nov 30, 2022	14.45	14.88	14.28	14.74	1,739,358	+0.48(+3.34%)
Nov 29, 2022	14.13	14.31	14.09	14.26	923,795	+0.32(+2.30%)
Nov 28, 2022	14.36	14.39	13.88	13.94	1,190,973	-0.51(-3.50%)
Nov 25, 2022	14.49	14.55	14.27	14.45	575,289	-0.16(-1.06%)
Nov 23, 2022	14.35	14.66	14.23	14.60	1,244,123	+0.18(+1.28%)
Nov 22, 2022	14.09	14.52	14.05	14.42	1,094,757	+0.47(+3.34%)
Nov 21, 2022	14.06	14.09	13.75	13.95	592,104	-0.07(-0.49%)
Nov 18, 2022	13.73	14.14	13.63	14.02	1,176,239	+0.30(+2.20%)
Nov 17, 2022	13.76	13.89	13.55	13.72	912,933	-0.21(-1.54%)
Nov 16, 2022	14.00	14.03	13.85	13.93	1,096,344	-0.11(-0.76%)
Nov 15, 2022	14.48	14.48	13.93	14.04	1,368,559	-0.28(-1.96%)
Nov 14, 2022	14.36	14.45	14.15	14.32	929,651	-0.20(-1.40%)
Nov 11, 2022	14.59	14.68	14.29	14.52	1,546,751	-0.06(-0.40%)
Nov 10, 2022	14.01	14.73	13.96	14.58	2,598,915	+1.25(+9.36%)
Nov 09, 2022	13.44	13.92	13.28	13.33	2,292,568	-0.16(-1.22%)
Nov 08, 2022	13.08	13.72	12.80	13.50	2,569,274	-0.13(-0.92%)
Nov 07, 2022	13.67	13.83	13.49	13.62	1,314,733	+0.02(+0.14%)
Nov 04, 2022	13.15	13.62	13.11	13.60	1,905,784	+1.06(+8.49%)
Nov 03, 2022	12.58	12.74	12.42	12.54	1,803,700	-0.22(-1.74%)
Nov 02, 2022	13.52		12.74	12.76	1,556,372	-0.70(-5.18%)