Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.50	17.80	17.09	17.38	1,881,859	+0.00(+0.00%)
Nov 29, 2021	17.04	17.44	16.93	17.38	1,228,116	+0.08(+0.44%)
Nov 26, 2021	17.82	17.84	16.90	17.30	1,341,780	-0.42(-2.37%)
Nov 24, 2021	17.70	17.80	17.39	17.72	933,533	-0.07(-0.38%)
Nov 23, 2021	17.82	18.33	17.55	17.79	2,031,526	-0.53(-2.87%)
Nov 22, 2021	18.20	18.51	17.66	18.31	1,901,061	-0.31(-1.64%)
Nov 19, 2021	18.89	19.17	18.62	18.62	2,120,567	-0.40(-2.11%)
Nov 18, 2021	18.80	19.04	18.62	19.02	1,164,058	+0.11(+0.56%)
Nov 17, 2021	18.93	19.18	18.79	18.92	958,314	+0.16(+0.87%)
Nov 16, 2021	19.06	19.13	18.62	18.75	1,386,995	-0.31(-1.61%)
Nov 15, 2021	18.77	19.06	18.58	19.06	1,392,193	+0.23(+1.22%)
Nov 12, 2021	18.20	18.84	18.18	18.83	2,013,881	+0.33(+1.81%)
Nov 11, 2021	18.06	18.63	17.84	18.50	2,345,043	+0.88(+4.98%)
Nov 10, 2021	17.26			17.62	3,530,963	+0.77(+4.59%)
Nov 09, 2021	16.66	16.84	16.43	16.84	1,222,343	+0.26(+1.55%)
Nov 08, 2021	16.75	16.88	16.54	16.59	1,063,360	-0.10(-0.60%)
Nov 05, 2021	16.35	16.69	16.10	16.69	1,727,782	+0.37(+2.25%)
Nov 04, 2021	16.59	17.00	16.23	16.32	1,995,574	-0.10(-0.58%)
Nov 03, 2021	15.12	16.49	14.90	16.42	3,107,415	+1.50(+10.04%)
Nov 02, 2021	14.94	14.96	14.76	14.92	1,043,836	-0.14(-0.95%)
Nov 01, 2021	15.10	15.27	15.10	15.06	1,747,847	+0.00(+0.00%)
Oct 29, 2021	15.38		14.99	15.06	1,672,822	-0.58(-3.72%)
Oct 28, 2021	15.76			15.64	996,099	-0.16(-1.03%)
Oct 27, 2021	15.55	15.92	15.44	15.81	1,004,750	+0.20(+1.28%)
Oct 26, 2021	15.66			15.61	987,977	-0.17(-1.09%)
Oct 25, 2021	15.74	15.98	15.64	15.78	1,012,155	+0.23(+1.47%)
Oct 22, 2021	15.54	16.02	15.28	15.55	2,028,094	+0.39(+2.58%)
Oct 21, 2021	15.22	15.27	15.06	15.16	809,360	-0.17(-1.12%)
Oct 20, 2021	15.40	15.56	15.15	15.33	884,423	+0.18(+1.20%)
Oct 19, 2021	15.40	15.48	15.01	15.15	916,562	+0.09(+0.57%)
Oct 18, 2021	15.19	15.23	14.97	15.06	973,387	-0.17(-1.13%)
Oct 15, 2021	15.11	15.46	14.97	15.23	1,040,347	-0.21(-1.36%)
Oct 14, 2021	15.23	15.49	15.20	15.44	1,231,918	+0.47(+3.12%)
Oct 13, 2021	14.74	15.18	14.64	14.98	1,634,992	+0.39(+2.68%)
Oct 12, 2021	14.44	14.63	14.23	14.58	913,928	+0.29(+2.00%)
Oct 11, 2021	14.53	14.66	14.29	14.30	591,328	-0.15(-1.06%)
Oct 08, 2021	14.76	14.88	14.39	14.45	959,171	+0.11(+0.80%)
Oct 07, 2021	14.32	14.59	14.29	14.34	794,389	-0.10(-0.66%)
Oct 06, 2021	14.13	14.44	13.95	14.43	1,189,384	+0.27(+1.89%)
Oct 05, 2021	14.09	14.20	13.73	14.16	1,177,691	+0.07(+0.47%)
Oct 04, 2021	13.82	14.22	13.80	14.10	1,274,297	+0.28(+2.00%)
Oct 01, 2021	14.01	14.02	13.75	13.82	749,225	-0.06(-0.41%)
Sep 30, 2021	13.79	14.16	13.58	13.88	1,415,642	+0.31(+2.25%)
Sep 29, 2021	13.76	13.93	13.54	13.57	1,104,776	-0.37(-2.67%)
Sep 28, 2021	13.77	14.09	13.66	13.95	1,265,118	-0.04(-0.27%)
Sep 27, 2021	14.02	14.39	13.90	13.98	1,039,645	+0.00(+0.00%)
Sep 24, 2021	13.87	14.18	13.83	13.98	736,558	+0.01(+0.07%)
Sep 23, 2021	14.40	14.42	13.95	13.97	1,372,451	-0.50(-3.43%)
Sep 22, 2021	14.51	14.88	14.46	14.47	1,258,052	+0.10(+0.73%)
Sep 21, 2021	14.57	14.77	14.36	14.37	890,338	-0.03(-0.20%)
Sep 20, 2021	14.49	14.49	14.17	14.39	1,052,683	-0.13(-0.92%)
Sep 17, 2021	14.35	14.55	14.16	14.53	2,044,904	+0.12(+0.86%)
Sep 16, 2021	14.82	14.85	14.19	14.40	2,043,824	-0.83(-5.45%)
Sep 15, 2021	15.26	15.48	15.11	15.23	1,013,092	-0.18(-1.18%)
Sep 14, 2021	15.30	15.53	15.09	15.41	1,013,745	+0.26(+1.70%)
Sep 13, 2021	14.69	15.39	14.60	15.16	1,690,307	+0.47(+3.18%)
Sep 10, 2021	15.15	15.17	14.63	14.69	2,069,518	-0.45(-2.96%)
Sep 09, 2021	15.61	15.63	15.04	15.14	1,328,550	-0.35(-2.28%)
Sep 08, 2021	15.40	15.65	15.20	15.49	970,791	+0.03(+0.18%)
Sep 07, 2021	15.85	15.85	15.43	15.46	1,572,400	-0.59(-3.68%)
Sep 03, 2021	16.02	16.31	15.87	16.05	1,720,522	+0.31(+1.94%)
Sep 02, 2021	15.70	15.85	15.61	15.75	748,158	+0.06(+0.36%)