Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.14	11.45	11.04	11.42	1,410,377	+0.30(+2.72%)
Dec 28, 2018	11.29	11.34	11.11	11.12	913,786	-0.15(-1.34%)
Dec 27, 2018	11.22	11.51	11.08	11.27	821,182	+0.05(+0.42%)
Dec 26, 2018	11.64	11.72	11.08	11.22	835,540	-0.32(-2.78%)
Dec 24, 2018	11.15	11.54	11.15	11.54	1,128,577	+0.40(+3.56%)
Dec 21, 2018	11.52	11.52	10.89	11.15	2,929,155	+0.01(+0.09%)
Dec 20, 2018	11.12	11.26	10.92	11.14	1,052,940	+0.26(+2.43%)
Dec 19, 2018	11.27	11.67	10.86	10.87	1,639,257	-0.33(-2.95%)
Dec 18, 2018	11.02	11.31	10.99	11.20	1,628,305	+0.19(+1.72%)
Dec 17, 2018	10.88	11.05	10.79	11.01	903,145	+0.16(+1.48%)
Dec 14, 2018	10.82	10.94	10.44	10.85	1,251,692	-0.17(-1.54%)
Dec 13, 2018	10.74	11.13	10.73	11.02	1,025,068	+0.26(+2.46%)
Dec 12, 2018	10.25	10.80	10.25	10.76	868,202	+0.43(+4.21%)
Dec 11, 2018	10.49	10.55	10.29	10.32	486,063	-0.10(-1.00%)
Dec 10, 2018	10.49	10.59	10.32	10.43	935,339	+0.04(+0.36%)
Dec 07, 2018	10.25	10.58	10.15	10.39	1,179,495	+0.24(+2.33%)
Dec 06, 2018	10.43	10.43	10.05	10.15	887,710	+0.05(+0.47%)
Dec 04, 2018	10.66	10.66	10.05	10.11	617,800	-0.07(-0.65%)
Dec 03, 2018	10.15	10.27	10.01	10.17	416,567	+0.12(+1.22%)
Nov 30, 2018	10.32	10.32	9.909	10.05	400,469	-0.10(-1.02%)
Nov 29, 2018	10.26	10.45	10.15	10.15	336,236	-0.11(-1.10%)
Nov 28, 2018	9.768	10.30	9.645	10.27	598,286	+0.39(+3.92%)
Nov 27, 2018	10.31	10.31	9.834	9.881	703,572	-0.29(-2.88%)
Nov 26, 2018	10.31	10.65	10.16	10.17	468,117	-0.23(-2.18%)
Nov 23, 2018	10.45	10.60	10.31	10.40	273,119	-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	725,476	-0.26(-2.42%)
Nov 19, 2018	10.35	10.66	10.33	10.53	733,733	+0.05(+0.45%)
Nov 16, 2018	10.37	10.55	10.28	10.49	822,852	+0.21(+2.02%)
Nov 15, 2018	10.23	10.36	10.10	10.28	676,189	+0.07(+0.65%)
Nov 14, 2018	9.994	10.28	9.966	10.21	666,292	+0.08(+0.75%)
Nov 13, 2018	10.11	10.31	10.03	10.14	1,122,764	-0.07(-0.65%)
Nov 12, 2018	9.881	10.26	9.758	10.20	1,324,570	+0.36(+3.65%)
Nov 09, 2018	9.229	9.900	9.116	9.843	1,476,857	+0.65(+7.09%)
Nov 08, 2018	9.305	9.324	9.135	9.191	1,005,536	-0.14(-1.52%)
Nov 07, 2018	9.664	9.664	9.314	9.333	908,906	-0.25(-2.56%)
Nov 06, 2018	9.550	9.654	9.498	9.579	695,637	+0.05(+0.50%)
Nov 05, 2018	9.380	9.598	9.324	9.531	733,668	+0.11(+1.20%)
Nov 02, 2018	9.522	9.645	9.352	9.418	903,306	-0.17(-1.77%)
Nov 01, 2018	9.399	9.673	9.371	9.588	712,022	+0.34(+3.68%)
Oct 31, 2018	9.342	9.399	9.172	9.248	1,122,090	-0.24(-2.49%)
Oct 30, 2018	9.409	9.588	9.295	9.484	686,637	+0.07(+0.70%)
Oct 29, 2018	9.541	9.683	9.371	9.418	618,709	-0.14(-1.48%)
Oct 26, 2018	9.645	9.862	9.531	9.560	866,784	-0.01(-0.10%)
Oct 25, 2018	9.985	9.994	9.531	9.569	1,310,049	-0.42(-4.16%)
Oct 24, 2018	10.06	10.14	9.909	9.985	798,860	-0.09(-0.94%)
Oct 23, 2018	10.32	10.44	10.01	10.08	975,222	-0.14(-1.39%)
Oct 22, 2018	10.23	10.32	10.09	10.22	519,879	-0.08(-0.82%)
Oct 19, 2018	10.23	10.32	10.15	10.31	1,210,512	+0.11(+1.11%)
Oct 18, 2018	10.09	10.32	10.04	10.19	879,070	+0.03(+0.28%)
Oct 17, 2018	10.10	10.36	10.07	10.16	889,940	+0.07(+0.65%)
Oct 16, 2018	10.24	10.34	9.975	10.10	881,995	+0.04(+0.38%)
Oct 15, 2018	10.00	10.30	10.00	10.06	1,207,650	+0.07(+0.66%)
Oct 12, 2018	9.560	10.08	9.276	9.994	2,680,277	+1.10(+12.31%)
Oct 11, 2018	8.606	8.946	8.436	8.899	1,253,097	+0.39(+4.55%)
Oct 10, 2018	8.370	8.530	8.218	8.511	689,140	+0.13(+1.58%)
Oct 09, 2018	8.492	8.587	8.341	8.379	640,455	-0.23(-2.63%)
Oct 08, 2018	8.275	8.615	8.171	8.606	717,868	+0.19(+2.24%)
Oct 05, 2018	8.407	8.596	8.370	8.417	579,056	+0.02(+0.22%)
Oct 04, 2018	8.436	8.577	8.370	8.398	464,524	-0.04(-0.45%)
Oct 03, 2018	8.511	8.625	8.407	8.436	681,644	-0.09(-1.00%)
Oct 02, 2018	8.370	8.582	8.351	8.521	667,744	+0.28(+3.44%)