Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	17.36	17.60	16.86	17.49	1,495,563	+0.36(+2.10%)
Oct 29, 2020	16.44	17.23	16.44	17.13	1,071,402	+0.46(+2.78%)
Oct 28, 2020	17.56	17.64	16.56	16.67	2,181,116	-1.48(-8.17%)
Oct 27, 2020	17.76	18.16	17.61	18.15	866,810	+0.42(+2.34%)
Oct 26, 2020	18.05	18.45	17.70	17.73	1,295,526	-0.43(-2.39%)
Oct 23, 2020	18.42	18.43	18.05	18.17	937,598	-0.26(-1.43%)
Oct 22, 2020	18.44	18.67	18.17	18.43	1,405,174	-0.37(-1.96%)
Oct 21, 2020	18.22	18.95	18.19	18.80	1,917,689	+0.79(+4.41%)
Oct 20, 2020	18.24	18.35	17.87	18.01	1,183,588	-0.17(-0.94%)
Oct 19, 2020	18.47	18.73	18.17	18.18	1,757,154	-0.17(-0.93%)
Oct 16, 2020	18.50	18.61	18.14	18.35	1,243,039	-0.13(-0.72%)
Oct 15, 2020	18.16	18.56	17.92	18.48	1,442,207	-0.12(-0.66%)
Oct 14, 2020	18.76	18.82	18.40	18.60	1,309,051	+0.26(+1.39%)
Oct 13, 2020	18.21	18.39	17.72	18.35	2,028,628	-0.11(-0.61%)
Oct 12, 2020	18.15	18.75	18.00	18.46	1,432,544	+0.23(+1.24%)
Oct 09, 2020	17.76	18.25	17.73	18.24	2,083,903	+0.88(+5.06%)
Oct 08, 2020	17.05	17.62	17.05	17.36	1,843,794	+0.50(+2.97%)
Oct 07, 2020	17.01	17.03	16.68	16.86	1,214,128	+0.13(+0.79%)
Oct 06, 2020	17.75	17.77	16.66	16.72	2,297,410	-0.93(-5.25%)
Oct 05, 2020	17.45	17.89	17.38	17.65	1,339,937	+0.35(+2.02%)
Oct 02, 2020	17.64	17.75	17.25	17.30	1,263,254	-0.54(-3.02%)
Oct 01, 2020	17.81	18.05	17.67	17.84	1,649,906	+0.20(+1.12%)
Sep 30, 2020	17.42	17.98	17.24	17.64	2,486,458	+0.10(+0.59%)
Sep 29, 2020	17.21	17.55	16.97	17.54	2,551,566	+0.38(+2.20%)
Sep 28, 2020	17.68	17.89	17.07	17.16	2,051,907	-0.21(-1.20%)
Sep 25, 2020	17.69	17.73	17.14	17.37	2,270,492	-0.47(-2.65%)
Sep 24, 2020	17.39	18.08	17.03	17.84	3,198,121	+0.31(+1.78%)
Sep 23, 2020	18.87	18.97	17.42	17.53	3,037,767	-1.85(-9.56%)
Sep 22, 2020	19.46	19.70	19.05	19.38	2,337,869	+0.34(+1.79%)
Sep 21, 2020	20.22	20.49	18.97	19.04	3,024,191	-1.82(-8.74%)
Sep 18, 2020	21.32	21.76	20.75	20.86	3,120,881	-0.35(-1.65%)
Sep 17, 2020	20.74	21.34	19.88	21.21	3,139,276	+0.18(+0.85%)
Sep 16, 2020	21.41	21.99	20.92	21.03	5,204,601	-0.03(-0.13%)
Sep 15, 2020	21.28	21.52	20.85	21.06	3,476,146	+0.19(+0.91%)
Sep 14, 2020	19.71	20.97	19.71	20.87	3,598,060	+1.42(+7.29%)
Sep 11, 2020	19.78	20.41	19.44	19.45	1,942,190	-0.22(-1.10%)
Sep 10, 2020	20.05	20.15	19.51	19.67	1,452,150	-0.09(-0.43%)
Sep 09, 2020	19.11	19.80	19.11	19.76	1,432,033	+0.87(+4.60%)
Sep 08, 2020	18.57	19.28	18.18	18.89	1,522,152	-0.37(-1.94%)
Sep 04, 2020	19.68	19.68	18.59	19.26	1,475,666	-0.49(-2.46%)
Sep 03, 2020	19.57	19.79	19.01	19.75	1,449,041	+0.03(+0.14%)
Sep 02, 2020	19.65	19.74	19.03	19.72	1,285,175	-0.22(-1.09%)
Sep 01, 2020	20.60	20.65	19.74	19.94	1,536,051	-0.33(-1.63%)
Aug 31, 2020	20.17	20.65	19.94	20.27	1,654,136	+0.37(+1.85%)
Aug 28, 2020	19.32	20.14	19.29	19.90	1,987,170	+0.76(+3.95%)
Aug 27, 2020	19.28	19.31	18.42	19.14	2,490,351	+0.28(+1.50%)
Aug 26, 2020	17.99	18.93	17.99	18.86	1,803,592	+0.52(+2.83%)
Aug 25, 2020	18.07	18.35	17.81	18.34	1,909,118	+0.17(+0.94%)
Aug 24, 2020	18.56	18.56	17.96	18.17	1,512,457	-0.04(-0.21%)
Aug 21, 2020	18.42	18.51	18.03	18.21	1,308,869	-0.56(-2.97%)
Aug 20, 2020	18.37	18.98	18.29	18.76	1,722,899	+0.35(+1.90%)
Aug 19, 2020	19.03	19.23	18.25	18.42	1,978,579	-0.83(-4.32%)
Aug 18, 2020	19.98	20.02	19.04	19.25	1,497,119	-0.20(-1.02%)
Aug 17, 2020	19.20	19.49	19.00	19.45	1,904,035	+0.90(+4.84%)
Aug 14, 2020	18.60	18.75	18.25	18.55	1,710,621	-0.10(-0.56%)
Aug 13, 2020	18.42	18.88	18.27	18.65	2,238,809	+0.62(+3.46%)
Aug 12, 2020	18.81	18.82	17.78	18.03	3,227,016	-0.16(-0.88%)
Aug 11, 2020	19.06	19.36	18.11	18.19	3,474,934	-1.81(-9.07%)
Aug 10, 2020	21.10	21.52	19.96	20.00	2,639,744	-0.83(-3.99%)
Aug 07, 2020	21.11	21.59	20.50	20.83	3,610,265	-1.73(-7.66%)
Aug 06, 2020	23.24	23.33	22.16	22.56	2,008,004	-0.37(-1.61%)
Aug 05, 2020	23.78	23.92	22.84	22.93	1,716,246	-0.21(-0.90%)
Aug 04, 2020	22.39	23.18	22.11	23.14	2,110,829	+0.74(+3.29%)