Skip to main content

Ssr Mining Inc (NQ: SSRM )

5.830 +0.130 (+2.28%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.02 14.05 13.33 13.52 2,572,100 -0.62(-4.38%)
Feb 25, 2021 14.72 14.91 14.13 14.14 2,334,340 -0.69(-4.63%)
Feb 24, 2021 14.47 14.94 14.25 14.82 2,474,455 +0.18(+1.24%)
Feb 23, 2021 14.75 14.77 14.11 14.64 1,892,009 -0.40(-2.66%)
Feb 22, 2021 14.67 15.06 14.50 15.04 2,696,023 +0.68(+4.71%)
Feb 19, 2021 14.49 14.61 14.12 14.37 2,318,690 -0.02(-0.13%)
Feb 18, 2021 14.65 15.08 14.22 14.38 3,157,469 -0.14(-0.98%)
Feb 17, 2021 15.52 15.53 14.37 14.53 4,420,737 -1.08(-6.90%)
Feb 16, 2021 15.72 16.09 15.43 15.60 2,722,834 -0.16(-1.03%)
Feb 12, 2021 15.77 15.95 15.48 15.77 3,268,295 -0.18(-1.14%)
Feb 11, 2021 16.32 16.42 15.93 15.95 1,858,611 -0.33(-2.05%)
Feb 10, 2021 16.62 16.62 16.12 16.28 1,659,570 -0.12(-0.76%)
Feb 09, 2021 16.70 16.70 16.18 16.40 1,724,768 -0.19(-1.15%)
Feb 08, 2021 16.69 16.76 16.44 16.59 1,484,977 +0.19(+1.16%)
Feb 05, 2021 16.35 16.47 16.06 16.40 2,319,740 +0.22(+1.35%)
Feb 04, 2021 16.00 16.38 15.81 16.18 1,690,130 -0.29(-1.74%)
Feb 03, 2021 16.38 16.61 16.19 16.47 1,143,376 +0.27(+1.65%)
Feb 02, 2021 16.84 17.16 16.14 16.20 2,666,605 -0.87(-5.08%)
Feb 01, 2021 18.10 18.19 16.78 17.07 4,548,412 +0.31(+1.85%)
Jan 29, 2021 17.46 17.53 16.65 16.76 2,501,977 +0.00(+0.03%)
Jan 28, 2021 16.61 17.34 16.40 16.76 3,367,635 +1.01(+6.41%)
Jan 27, 2021 16.21 16.22 15.61 15.75 1,995,733 -0.73(-4.42%)
Jan 26, 2021 16.36 16.58 16.18 16.48 1,287,352 +0.17(+1.02%)
Jan 25, 2021 16.83 16.90 16.25 16.31 1,288,036 -0.33(-2.00%)
Jan 22, 2021 16.47 16.95 16.22 16.64 1,187,058 -0.30(-1.74%)
Jan 21, 2021 17.35 17.36 16.52 16.94 1,657,441 -0.31(-1.82%)
Jan 20, 2021 16.51 17.36 16.44 17.25 2,274,738 +1.05(+6.47%)
Jan 19, 2021 16.29 16.40 15.97 16.20 1,854,879 -0.05(-0.29%)
Jan 15, 2021 16.87 17.15 16.23 16.25 2,326,143 -0.80(-4.67%)
Jan 14, 2021 17.16 17.35 16.95 17.05 1,158,448 -0.09(-0.53%)
Jan 13, 2021 17.35 17.44 17.00 17.14 1,815,325 -0.24(-1.37%)
Jan 12, 2021 17.53 17.55 16.89 17.38 1,605,776 -0.12(-0.71%)
Jan 11, 2021 17.72 17.93 17.47 17.50 1,652,623 -0.49(-2.70%)
Jan 08, 2021 18.96 18.96 17.69 17.99 3,173,083 -1.43(-7.36%)
Jan 07, 2021 19.81 20.00 19.21 19.41 1,420,779 -0.40(-2.02%)
Jan 06, 2021 20.05 20.15 19.29 19.81 1,945,826 -0.55(-2.71%)
Jan 05, 2021 20.77 20.77 20.04 20.37 1,409,252 -0.11(-0.56%)
Jan 04, 2021 20.07 20.64 19.64 20.48 2,457,132 +1.32(+6.91%)
Dec 31, 2020 19.16 19.16 19.16 1,168,499 -0.17(-0.89%)
Dec 30, 2020 18.78 19.39 18.78 19.33 1,168,499 +0.62(+3.31%)
Dec 29, 2020 18.62 19.03 18.46 18.71 1,054,040 +0.18(+0.98%)
Dec 28, 2020 18.91 19.32 18.50 18.53 1,079,119 -0.09(-0.46%)
Dec 24, 2020 18.50 18.76 18.33 18.61 429,453 +0.10(+0.57%)
Dec 23, 2020 18.15 18.63 18.15 18.51 720,435 +0.50(+2.80%)
Dec 22, 2020 18.80 18.86 17.85 18.00 1,367,844 -0.82(-4.35%)
Dec 21, 2020 18.98 19.27 18.70 18.82 1,356,082 -0.17(-0.90%)
Dec 18, 2020 19.20 19.26 18.54 19.00 3,334,324 -0.24(-1.24%)
Dec 17, 2020 18.85 19.33 18.74 19.23 2,737,723 +0.89(+4.83%)
Dec 16, 2020 18.00 18.36 17.66 18.35 1,506,523 +0.59(+3.33%)
Dec 15, 2020 17.48 17.94 17.41 17.76 1,639,503 +0.66(+3.84%)
Dec 14, 2020 17.75 17.95 17.10 17.10 1,868,893 -0.62(-3.49%)
Dec 11, 2020 18.13 18.13 17.60 17.72 1,250,778 -0.30(-1.69%)
Dec 10, 2020 18.51 18.55 17.77 18.02 1,464,645 -0.15(-0.84%)
Dec 09, 2020 18.80 18.88 17.96 18.18 1,789,545 -0.91(-4.79%)
Dec 08, 2020 19.42 19.50 19.05 19.09 1,346,280 -0.30(-1.57%)
Dec 07, 2020 18.42 19.60 18.42 19.40 1,665,366 +0.90(+4.89%)
Dec 04, 2020 18.61 18.80 18.36 18.49 1,235,872 -0.18(-0.97%)
Dec 03, 2020 18.71 18.91 18.27 18.67 1,755,818 +0.10(+0.56%)
Dec 02, 2020 18.56 18.64 18.21 18.57 1,624,065 -0.13(-0.71%)
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.