Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.53	15.61	14.51	14.55	2,745,447	-1.09(-6.95%)
Jul 30, 2019	15.40	15.85	15.37	15.63	1,764,770	+0.29(+1.91%)
Jul 29, 2019	15.07	15.35	14.90	15.34	1,080,842	+0.31(+2.07%)
Jul 26, 2019	15.00	15.07	14.86	15.03	671,366	+0.13(+0.89%)
Jul 25, 2019	15.14	15.17	14.86	14.90	859,283	-0.25(-1.62%)
Jul 24, 2019	15.02	15.34	14.93	15.14	1,175,716	+0.26(+1.78%)
Jul 23, 2019	14.98	15.26	14.62	14.88	1,310,780	-0.06(-0.38%)
Jul 22, 2019	15.09	15.10	14.71	14.93	1,560,576	-0.05(-0.32%)
Jul 19, 2019	14.74	15.22	14.68	14.98	2,953,185	+0.11(+0.76%)
Jul 18, 2019	14.05	14.93	13.95	14.87	4,147,950	+0.82(+5.85%)
Jul 17, 2019	13.34	14.08	13.32	14.05	1,819,652	+0.78(+5.91%)
Jul 16, 2019	13.15	13.43	13.02	13.26	1,085,335	+0.08(+0.57%)
Jul 15, 2019	13.21	13.28	13.08	13.19	680,569	-0.02(-0.14%)
Jul 12, 2019	12.90	13.26	12.87	13.21	970,950	+0.37(+2.87%)
Jul 11, 2019	12.80	13.05	12.74	12.84	962,785	-0.02(-0.15%)
Jul 10, 2019	12.72	12.86	12.59	12.86	820,854	+0.36(+2.87%)
Jul 09, 2019	12.30	12.52	12.27	12.50	668,817	+0.16(+1.30%)
Jul 08, 2019	12.52	12.53	12.17	12.34	916,528	-0.15(-1.21%)
Jul 05, 2019	12.49	12.52	12.25	12.49	1,280,592	-0.32(-2.51%)
Jul 03, 2019	12.85	12.99	12.72	12.81	630,398	+0.01(+0.07%)
Jul 02, 2019	12.46	12.84	12.33	12.80	935,972	+0.46(+3.75%)
Jul 01, 2019	12.63	12.70	12.23	12.34	1,026,759	-0.58(-4.46%)
Jun 28, 2019	12.82	12.97	12.69	12.91	871,548	+0.14(+1.11%)
Jun 27, 2019	12.84	12.88	12.66	12.77	1,736,225	-0.07(-0.52%)
Jun 26, 2019	12.85	13.05	12.70	12.84	1,292,295	-0.24(-1.81%)
Jun 25, 2019	13.19	13.35	12.64	13.07	2,086,940	-0.08(-0.57%)
Jun 24, 2019	12.82	13.17	12.57	13.15	1,451,676	+0.49(+3.88%)
Jun 21, 2019	12.77	12.84	12.52	12.66	1,388,887	-0.11(-0.89%)
Jun 20, 2019	12.62	12.87	12.34	12.77	2,403,830	+0.52(+4.24%)
Jun 19, 2019	11.95	12.27	11.91	12.25	753,108	+0.20(+1.65%)
Jun 18, 2019	12.10	12.25	11.96	12.05	1,121,568	+0.08(+0.71%)
Jun 17, 2019	12.03	12.13	11.76	11.97	951,834	+0.00(+0.00%)
Jun 14, 2019	12.24	12.31	11.81	11.97	1,339,027	-0.06(-0.47%)
Jun 13, 2019	11.62	12.18	11.62	12.03	3,206,298	+0.43(+3.75%)
Jun 12, 2019	11.35	11.73	11.35	11.59	1,253,882	+0.35(+3.11%)
Jun 11, 2019	10.78	11.29	10.78	11.24	651,082	+0.10(+0.93%)
Jun 10, 2019	11.09	11.22	11.00	11.14	987,147	-0.16(-1.42%)
Jun 07, 2019	11.36	11.46	11.20	11.30	810,572	+0.03(+0.25%)
Jun 06, 2019	11.33	11.35	11.13	11.27	587,389	+0.02(+0.17%)
Jun 05, 2019	11.64	11.69	11.18	11.25	1,304,895	-0.18(-1.57%)
Jun 04, 2019	11.16	11.45	11.12	11.43	1,021,119	+0.09(+0.83%)
Jun 03, 2019	11.24	11.43	11.02	11.34	1,241,300	+0.30(+2.74%)
May 31, 2019	10.72	11.08	10.68	11.03	1,435,254	+0.39(+3.64%)
May 30, 2019	10.40	10.68	10.37	10.65	543,938	+0.27(+2.64%)
May 29, 2019	10.58	10.58	10.33	10.37	672,340	-0.16(-1.48%)
May 28, 2019	10.30	10.54	10.19	10.53	946,194	+0.16(+1.50%)
May 24, 2019	10.23	10.37	10.15	10.37	709,370	+0.14(+1.39%)
May 23, 2019	10.07	10.44	10.02	10.23	998,332	+0.20(+1.98%)
May 22, 2019	10.44	10.45	10.00	10.03	714,093	-0.38(-3.63%)
May 21, 2019	10.18	10.46	10.10	10.41	957,356	+0.14(+1.38%)
May 20, 2019	10.34	10.35	10.24	10.27	278,044	-0.09(-0.82%)
May 17, 2019	10.31	10.40	10.25	10.35	765,687	+0.06(+0.55%)
May 16, 2019	10.42	10.42	10.24	10.30	838,485	-0.17(-1.62%)
May 15, 2019	10.44	10.53	10.36	10.47	577,865	+0.10(+1.00%)
May 14, 2019	10.56	10.65	10.33	10.36	600,337	-0.23(-2.14%)
May 13, 2019	10.32	10.61	10.24	10.59	1,222,122	+0.45(+4.47%)
May 10, 2019	10.51	10.53	10.12	10.14	1,097,030	-0.35(-3.33%)
May 09, 2019	10.56	10.65	10.43	10.49	863,479	-0.03(-0.27%)
May 08, 2019	10.84	10.84	10.44	10.51	753,358	-0.31(-2.88%)
May 07, 2019	10.61	10.88	10.50	10.83	1,178,953	+0.27(+2.60%)
May 06, 2019	10.49	10.69	10.43	10.55	483,623	+0.05(+0.45%)
May 03, 2019	10.70	10.78	10.49	10.50	533,324	-0.08(-0.71%)
May 02, 2019	10.70	10.75	10.51	10.58	1,220,577	-0.24(-2.18%)