Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.82	15.94	15.39	15.85	2,051,708	+0.17(+1.11%)
Jul 28, 2022	16.03	16.12	15.59	15.68	2,229,115	+0.17(+1.12%)
Jul 27, 2022	15.29	15.64	15.00	15.51	1,924,960	+0.27(+1.77%)
Jul 26, 2022	15.09	15.33	15.03	15.24	2,125,634	+0.23(+1.54%)
Jul 25, 2022	15.31	15.38	14.87	15.01	2,027,975	-0.32(-2.07%)
Jul 22, 2022	15.89	16.33	15.27	15.33	1,912,802	-0.50(-3.16%)
Jul 21, 2022	15.67	15.97	15.51	15.83	1,929,754	+0.15(+0.98%)
Jul 20, 2022	16.07	16.17	15.60	15.67	1,148,289	-0.38(-2.34%)
Jul 19, 2022	15.96	16.24	15.79	16.05	1,236,447	+0.26(+1.65%)
Jul 18, 2022	16.01	16.20	15.77	15.79	1,312,382	+0.04(+0.24%)
Jul 15, 2022	15.95	15.96	15.38	15.75	1,964,165	+0.06(+0.37%)
Jul 14, 2022	15.30	15.75	14.87	15.69	2,450,543	-0.27(-1.69%)
Jul 13, 2022	15.54	16.29	15.49	15.96	2,247,603	+0.29(+1.84%)
Jul 12, 2022	16.06	16.09	15.40	15.67	2,995,849	-0.45(-2.81%)
Jul 11, 2022	15.71	16.31	15.61	16.12	2,133,894	+0.15(+0.96%)
Jul 08, 2022	15.92	16.25	15.75	15.97	3,024,677	+0.12(+0.73%)
Jul 07, 2022	15.65	16.18	15.64	15.85	2,291,558	+0.34(+2.17%)
Jul 06, 2022	15.59	15.91	15.10	15.52	7,806,508	+0.00(+0.00%)
Jul 05, 2022	16.31	16.66	15.27	15.52	5,281,760	-1.19(-7.15%)
Jul 01, 2022	15.79	17.10	15.72	16.71	2,987,219	+0.63(+3.89%)
Jun 30, 2022	16.54	16.61	15.92	16.09	2,161,440	-0.46(-2.79%)
Jun 29, 2022	16.83	17.06	16.39	16.55	3,072,339	-0.12(-0.69%)
Jun 28, 2022	17.30	17.51	16.45	16.66	3,896,642	-0.61(-3.51%)
Jun 27, 2022	16.52	17.46	14.30	17.27	10,761,043	-0.88(-4.83%)
Jun 24, 2022	17.67	18.22	17.26	18.15	17,852,654	+0.53(+3.01%)
Jun 23, 2022	18.06	18.38	17.53	17.62	2,550,365	-0.58(-3.18%)
Jun 22, 2022	18.24	18.71	18.04	18.20	3,611,405	-0.05(-0.26%)
Jun 21, 2022	18.29	18.77	18.19	18.24	3,152,768	+0.03(+0.16%)
Jun 17, 2022	17.94	18.47	17.79	18.21	3,107,908	+0.13(+0.69%)
Jun 16, 2022	17.57	18.34	17.45	18.09	2,172,891	+0.30(+1.68%)
Jun 15, 2022	18.20	18.36	17.22	17.79	2,498,703	+0.04(+0.22%)
Jun 14, 2022	18.13	18.18	17.52	17.75	1,710,634	-0.33(-1.81%)
Jun 13, 2022	18.90	19.06	18.03	18.08	1,795,861	-1.60(-8.13%)
Jun 10, 2022	18.55	19.96	18.27	19.68	2,296,863	+0.89(+4.72%)
Jun 09, 2022	19.59	19.64	18.69	18.79	1,772,218	-0.89(-4.50%)
Jun 08, 2022	19.44	19.84	19.24	19.68	1,753,196	+0.01(+0.05%)
Jun 07, 2022	19.42	19.78	19.28	19.67	1,849,750	+0.14(+0.74%)
Jun 06, 2022	20.34	20.46	19.31	19.52	1,777,636	-0.65(-3.20%)
Jun 03, 2022	20.37	20.68	20.00	20.17	1,615,935	-0.44(-2.15%)
Jun 02, 2022	19.52	20.69	19.52	20.61	1,819,124	+1.44(+7.54%)
Jun 01, 2022	19.08	19.48	18.78	19.17	1,393,582	+0.45(+2.42%)
May 31, 2022	19.04	19.36	18.51	18.72	2,028,610	-0.34(-1.77%)
May 27, 2022	19.31	19.33	18.80	19.05	1,102,864	+0.02(+0.10%)
May 26, 2022	19.08	19.44	18.78	19.03	1,467,597	-0.22(-1.15%)
May 25, 2022	19.44	19.62	19.10	19.26	1,723,691	-0.53(-2.68%)
May 24, 2022	19.64	19.89	19.29	19.78	1,217,293	+0.20(+1.03%)
May 23, 2022	20.07	20.23	19.37	19.58	1,159,319	-0.06(-0.29%)
May 20, 2022	19.60	19.73	19.39	19.64	1,730,154	+0.09(+0.44%)
May 19, 2022	18.86	19.78	18.84	19.55	2,199,888	+1.14(+6.17%)
May 18, 2022	18.77	18.80	18.31	18.42	1,406,506	-0.42(-2.25%)
May 17, 2022	18.98	19.12	18.62	18.84	1,721,255	+0.19(+1.03%)
May 16, 2022	18.44	18.89	18.36	18.65	1,888,076	+0.17(+0.94%)
May 13, 2022	18.05	18.64	17.86	18.47	2,912,123	+0.44(+2.46%)
May 12, 2022	18.32	18.60	17.65	18.03	2,856,970	-0.75(-4.00%)
May 11, 2022	19.25	19.75	18.73	18.78	2,342,050	-0.09(-0.46%)
May 10, 2022	19.66	19.78	18.56	18.87	2,437,631	-0.46(-2.38%)
May 09, 2022	20.13	20.27	19.32	19.33	2,875,702	-1.44(-6.93%)
May 06, 2022	20.66	21.22	20.61	20.77	1,684,515	-0.09(-0.41%)
May 05, 2022	22.48	22.71	20.54	20.86	2,730,371	-1.54(-6.86%)
May 04, 2022	21.79	22.51	21.55	22.39	3,187,243	+0.71(+3.28%)
May 03, 2022	20.34	22.49	20.32	21.68	3,996,974	+1.60(+7.98%)