Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	19.27	20.23	18.86	20.15	2,162,375	+0.88(+4.56%)
Jun 29, 2020	19.18	19.29	18.86	19.27	1,533,159	+0.28(+1.49%)
Jun 26, 2020	18.59	19.09	18.12	18.99	1,536,562	+0.29(+1.57%)
Jun 25, 2020	18.59	18.69	18.20	18.69	1,168,285	+0.16(+0.87%)
Jun 24, 2020	18.74	19.36	18.32	18.53	1,735,653	-0.52(-2.73%)
Jun 23, 2020	19.35	19.50	18.97	19.05	2,130,625	+0.18(+0.95%)
Jun 22, 2020	18.34	19.16	18.19	18.87	2,587,380	+1.01(+5.66%)
Jun 19, 2020	17.27	17.98	17.08	17.86	2,817,578	+0.89(+5.23%)
Jun 18, 2020	17.22	17.39	16.84	16.98	1,464,107	-0.40(-2.28%)
Jun 17, 2020	17.31	17.66	17.22	17.37	927,136	+0.06(+0.33%)
Jun 16, 2020	17.82	17.88	17.13	17.32	1,770,979	-0.43(-2.40%)
Jun 15, 2020	17.00	17.81	16.51	17.74	1,635,394	+0.24(+1.35%)
Jun 12, 2020	17.95	18.36	17.28	17.50	1,875,421	-0.20(-1.12%)
Jun 11, 2020	18.57	19.07	17.52	17.70	2,803,714	-0.83(-4.49%)
Jun 10, 2020	18.00	18.59	17.41	18.53	2,158,360	+0.90(+5.09%)
Jun 09, 2020	18.00	18.34	17.57	17.64	2,379,061	-0.09(-0.48%)
Jun 08, 2020	17.41	17.76	17.00	17.72	2,455,416	+0.76(+4.45%)
Jun 05, 2020	16.67	17.01	16.33	16.97	2,300,874	-0.32(-1.86%)
Jun 04, 2020	17.34	17.51	16.97	17.29	1,571,981	+0.27(+1.61%)
Jun 03, 2020	17.24	17.50	16.69	17.01	3,236,675	-0.75(-4.20%)
Jun 02, 2020	19.41	19.46	17.76	17.76	2,832,532	-1.62(-8.38%)
Jun 01, 2020	18.42	19.43	18.27	19.38	2,568,117	+1.22(+6.71%)
May 29, 2020	18.49	18.54	18.00	18.17	2,247,203	+0.32(+1.80%)
May 28, 2020	18.32	18.61	17.52	17.84	2,766,673	-0.21(-1.15%)
May 27, 2020	17.94	18.15	17.28	18.05	3,055,659	-0.31(-1.70%)
May 26, 2020	19.54	19.54	18.17	18.36	3,173,687	-1.43(-7.21%)
May 22, 2020	19.88	20.13	19.69	19.79	1,376,819	+0.08(+0.43%)
May 21, 2020	20.40	20.54	19.30	19.71	2,010,688	-1.01(-4.88%)
May 20, 2020	21.11	21.23	20.13	20.72	2,239,782	-0.35(-1.66%)
May 19, 2020	19.93	21.25	19.84	21.07	3,785,853	+1.41(+7.16%)
May 18, 2020	20.67	20.77	19.56	19.66	3,121,429	-0.47(-2.35%)
May 15, 2020	18.61	20.27	18.40	20.13	4,957,862	+2.43(+13.71%)
May 14, 2020	17.07	18.14	16.87	17.70	3,832,336	+0.73(+4.29%)
May 13, 2020	17.38	17.52	16.58	16.98	3,497,648	-0.11(-0.66%)
May 12, 2020	16.30	17.48	16.30	17.09	3,959,722	+0.91(+5.60%)
May 11, 2020	17.35	17.35	15.17	16.18	4,370,113	-0.94(-5.46%)
May 08, 2020	17.34	17.55	17.02	17.12	1,046,005	-0.14(-0.82%)
May 07, 2020	17.19	17.41	16.68	17.26	2,652,230	+0.43(+2.53%)
May 06, 2020	16.85	17.04	16.43	16.83	1,089,961	-0.24(-1.38%)
May 05, 2020	16.88	17.16	16.37	17.07	854,813	+0.18(+1.06%)
May 04, 2020	17.27	17.36	16.86	16.89	1,305,467	-0.08(-0.45%)
May 01, 2020	16.20	17.00	15.91	16.97	1,221,098	+0.44(+2.69%)
Apr 30, 2020	16.88	17.18	16.44	16.52	1,133,563	-0.71(-4.11%)
Apr 29, 2020	16.47	17.24	16.37	17.23	1,355,956	+0.67(+4.05%)
Apr 28, 2020	16.30	16.80	16.09	16.56	1,120,048	+0.05(+0.29%)
Apr 27, 2020	16.53	16.68	16.05	16.51	918,897	+0.05(+0.29%)
Apr 24, 2020	16.53	16.70	15.83	16.47	1,736,638	+0.35(+2.17%)
Apr 23, 2020	16.11	16.91	15.94	16.12	2,367,573	+0.20(+1.25%)
Apr 22, 2020	15.36	16.05	15.13	15.92	1,939,782	+1.06(+7.12%)
Apr 21, 2020	13.83	15.02	13.79	14.86	1,875,705	+0.18(+1.22%)
Apr 20, 2020	14.40	14.82	14.01	14.68	1,680,148	+0.44(+3.12%)
Apr 17, 2020	14.28	14.65	14.00	14.24	2,406,628	-0.53(-3.58%)
Apr 16, 2020	14.62	14.82	14.39	14.76	1,214,593	+0.25(+1.76%)
Apr 15, 2020	14.12	14.76	13.84	14.51	2,388,389	-0.04(-0.26%)
Apr 14, 2020	15.10	15.82	14.27	14.55	2,028,143	-0.28(-1.91%)
Apr 13, 2020	13.80	15.03	13.19	14.83	2,242,499	+0.98(+7.09%)
Apr 09, 2020	13.33	13.91	13.23	13.85	1,459,072	+0.96(+7.48%)
Apr 08, 2020	12.81	13.07	12.58	12.88	936,942	+0.15(+1.19%)
Apr 07, 2020	13.08	13.44	12.53	12.73	1,545,554	+0.06(+0.45%)
Apr 06, 2020	12.11	12.89	12.05	12.68	1,745,029	+0.87(+7.36%)
Apr 03, 2020	12.15	12.52	11.76	11.81	1,019,858	-0.39(-3.18%)
Apr 02, 2020	11.75	12.81	11.74	12.20	2,012,658	+0.60(+5.13%)