Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	17.42	17.98	17.24	17.64	2,487,038	+0.10(+0.59%)
Sep 29, 2020	17.20	17.54	16.97	17.53	2,552,161	+0.38(+2.20%)
Sep 28, 2020	17.67	17.88	17.07	17.15	2,052,386	-0.21(-1.20%)
Sep 25, 2020	17.68	17.73	17.14	17.36	2,271,021	-0.47(-2.65%)
Sep 24, 2020	17.39	18.07	17.02	17.83	3,198,867	+0.31(+1.78%)
Sep 23, 2020	18.86	18.97	17.42	17.52	3,038,476	-1.85(-9.56%)
Sep 22, 2020	19.46	19.70	19.04	19.37	2,338,414	+0.34(+1.79%)
Sep 21, 2020	20.22	20.49	18.97	19.03	3,024,896	-1.82(-8.74%)
Sep 18, 2020	21.31	21.76	20.75	20.86	3,121,609	-0.35(-1.65%)
Sep 17, 2020	20.73	21.33	19.88	21.21	3,140,009	+0.18(+0.85%)
Sep 16, 2020	21.41	21.98	20.91	21.03	5,205,815	-0.03(-0.13%)
Sep 15, 2020	21.27	21.52	20.85	21.06	3,476,957	+0.19(+0.91%)
Sep 14, 2020	19.71	20.96	19.71	20.87	3,598,899	+1.42(+7.28%)
Sep 11, 2020	19.77	20.40	19.43	19.45	1,942,642	-0.22(-1.10%)
Sep 10, 2020	20.05	20.15	19.51	19.67	1,452,489	-0.09(-0.43%)
Sep 09, 2020	19.10	19.80	19.10	19.75	1,432,367	+0.87(+4.60%)
Sep 08, 2020	18.56	19.28	18.17	18.88	1,522,507	-0.37(-1.94%)
Sep 04, 2020	19.68	19.68	18.59	19.26	1,476,010	-0.49(-2.46%)
Sep 03, 2020	19.56	19.79	19.01	19.74	1,449,379	+0.03(+0.14%)
Sep 02, 2020	19.65	19.74	19.03	19.71	1,285,474	-0.22(-1.09%)
Sep 01, 2020	20.59	20.65	19.73	19.93	1,536,409	-0.33(-1.63%)
Aug 31, 2020	20.17	20.64	19.93	20.26	1,654,521	+0.37(+1.85%)
Aug 28, 2020	19.32	20.14	19.29	19.89	1,987,633	+0.76(+3.95%)
Aug 27, 2020	19.27	19.31	18.41	19.14	2,490,931	+0.28(+1.50%)
Aug 26, 2020	17.99	18.92	17.99	18.86	1,804,013	+0.52(+2.83%)
Aug 25, 2020	18.06	18.34	17.81	18.34	1,909,563	+0.17(+0.94%)
Aug 24, 2020	18.55	18.55	17.96	18.17	1,512,809	-0.04(-0.21%)
Aug 21, 2020	18.41	18.51	18.02	18.20	1,309,174	-0.56(-2.97%)
Aug 20, 2020	18.36	18.98	18.29	18.76	1,723,301	+0.35(+1.90%)
Aug 19, 2020	19.03	19.22	18.24	18.41	1,979,040	-0.83(-4.32%)
Aug 18, 2020	19.98	20.02	19.03	19.24	1,497,468	-0.20(-1.02%)
Aug 17, 2020	19.20	19.49	19.00	19.44	1,904,479	+0.90(+4.84%)
Aug 14, 2020	18.60	18.74	18.25	18.54	1,711,020	-0.10(-0.56%)
Aug 13, 2020	18.42	18.87	18.27	18.65	2,239,331	+0.62(+3.46%)
Aug 12, 2020	18.81	18.82	17.78	18.02	3,227,769	-0.16(-0.88%)
Aug 11, 2020	19.05	19.36	18.11	18.18	3,475,745	-1.81(-9.07%)
Aug 10, 2020	21.09	21.52	19.96	20.00	2,640,359	-0.83(-3.99%)
Aug 07, 2020	21.10	21.59	20.50	20.83	3,611,107	-1.73(-7.66%)
Aug 06, 2020	23.24	23.32	22.15	22.56	2,008,473	-0.37(-1.61%)
Aug 05, 2020	23.78	23.92	22.83	22.93	1,716,647	-0.21(-0.90%)
Aug 04, 2020	22.39	23.17	22.10	23.13	2,111,321	+0.74(+3.29%)
Aug 03, 2020	22.43	22.58	21.92	22.40	1,025,340	-0.27(-1.21%)
Jul 31, 2020	21.96	22.86	21.79	22.67	1,713,031	+1.10(+5.08%)
Jul 30, 2020	21.92	22.29	21.42	21.58	1,480,008	-1.03(-4.56%)
Jul 29, 2020	23.22	23.25	22.30	22.61	1,912,241	-0.53(-2.29%)
Jul 28, 2020	22.60	23.37	22.49	23.13	1,861,002	-0.01(-0.04%)
Jul 27, 2020	23.15	23.60	22.91	23.14	2,101,498	+0.90(+4.03%)
Jul 24, 2020	22.02	22.40	21.83	22.25	1,998,113	+0.68(+3.15%)
Jul 23, 2020	22.53	22.64	21.12	21.57	2,297,655	-1.02(-4.52%)
Jul 22, 2020	22.48	22.79	21.97	22.59	2,086,056	+0.63(+2.88%)
Jul 21, 2020	22.29	22.46	21.78	21.95	2,487,235	+0.61(+2.88%)
Jul 20, 2020	20.93	21.43	20.70	21.34	1,443,218	+0.78(+3.81%)
Jul 17, 2020	20.27	20.67	19.97	20.56	1,352,683	+0.63(+3.18%)
Jul 16, 2020	20.31	20.52	19.59	19.92	1,451,120	-0.61(-2.99%)
Jul 15, 2020	20.69	20.75	20.05	20.54	1,138,882	-0.25(-1.18%)
Jul 14, 2020	19.95	20.78	19.58	20.78	1,733,593	+0.68(+3.38%)
Jul 13, 2020	21.74	21.81	19.99	20.10	2,344,256	-1.12(-5.30%)
Jul 10, 2020	21.45	21.64	20.89	21.23	1,691,012	-0.29(-1.36%)
Jul 09, 2020	21.73	22.01	20.68	21.52	2,385,942	+0.04(+0.18%)
Jul 08, 2020	20.88	21.75	20.84	21.48	2,558,432	+1.02(+4.99%)
Jul 07, 2020	19.44	20.70	19.42	20.46	2,051,814	+0.90(+4.59%)
Jul 06, 2020	19.83	19.99	19.21	19.56	1,277,535	+0.11(+0.58%)
Jul 02, 2020	19.77	20.06	19.43	19.45	1,319,760	-0.53(-2.65%)