Ssr Mining Inc (TSX: SSRM )

19.76 CAD -0.29 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 19.69 20.03 19.42 19.76 387,505 -0.29(-1.45%)
Oct 14, 2021 19.82 20.10 19.81 20.05 728,410 +0.50(+2.56%)
Oct 13, 2021 19.12 19.79 19.12 19.55 636,339 +0.49(+2.57%)
Oct 12, 2021 18.90 19.13 18.61 19.06 333,681 +0.16(+0.85%)
Oct 08, 2021 18.90 18.90 18.90 0 +0.02(+0.11%)
Oct 07, 2021 18.90 19.19 18.83 18.88 192,109 -0.16(-0.84%)
Oct 06, 2021 18.71 19.06 18.47 19.04 350,610 +0.36(+1.93%)
Oct 05, 2021 18.43 18.73 18.08 18.68 359,031 +0.09(+0.48%)
Oct 04, 2021 18.26 18.74 18.19 18.59 290,344 +0.27(+1.47%)
Oct 01, 2021 18.51 18.61 18.25 18.32 300,796 -0.10(-0.54%)
Sep 30, 2021 18.42 18.76 18.14 18.42 623,390 +0.27(+1.49%)
Sep 29, 2021 18.51 18.53 18.11 18.15 440,022 -0.37(-2.00%)
Sep 28, 2021 18.27 18.71 18.11 18.52 410,476 +0.02(+0.11%)
Sep 27, 2021 18.62 19.07 18.44 18.50 281,462 -0.05(-0.27%)
Sep 24, 2021 18.50 18.86 18.26 18.55 253,432 +0.01(+0.05%)
Sep 23, 2021 19.05 19.15 18.51 18.54 349,616 -0.85(-4.38%)
Sep 22, 2021 19.55 19.82 19.36 19.39 637,564 +0.07(+0.36%)
Sep 21, 2021 19.53 19.83 19.29 19.32 271,638 -0.02(-0.10%)
Sep 20, 2021 19.52 19.52 19.08 19.34 409,368 -0.19(-0.97%)
Sep 17, 2021 18.98 19.53 18.90 19.53 1,429,749 +0.39(+2.04%)
Sep 16, 2021 19.70 19.70 18.88 19.14 718,377 -1.05(-5.20%)
Sep 15, 2021 20.28 20.53 20.03 20.19 457,523 -0.30(-1.46%)
Sep 14, 2021 20.16 20.63 20.00 20.49 260,721 +0.37(+1.84%)
Sep 13, 2021 19.50 20.42 19.39 20.12 543,155 +0.61(+3.13%)
Sep 10, 2021 20.05 20.05 19.43 19.51 327,575 -0.61(-3.03%)
Sep 09, 2021 20.74 20.74 19.96 20.12 275,094 -0.49(-2.38%)
Sep 08, 2021 20.53 20.85 20.22 20.61 241,896 +0.08(+0.39%)
Sep 07, 2021 20.89 20.92 20.47 20.53 318,308 -0.56(-2.66%)
Sep 03, 2021 21.09 21.09 21.09 0 +0.39(+1.88%)
Sep 02, 2021 20.77 20.93 20.55 20.70 186,789 -0.10(-0.48%)
Sep 01, 2021 21.02 21.30 20.77 20.80 219,354 -0.28(-1.33%)
Aug 31, 2021 20.56 21.08 20.48 21.08 432,859 +0.53(+2.58%)
Aug 30, 2021 20.91 20.99 20.39 20.55 162,716 -0.40(-1.91%)
Aug 27, 2021 20.07 21.05 19.90 20.95 264,445 +0.83(+4.13%)
Aug 26, 2021 19.83 20.27 19.77 20.12 289,022 +0.09(+0.45%)
Aug 25, 2021 20.23 20.23 19.84 20.03 194,544 -0.37(-1.81%)
Aug 24, 2021 20.62 20.65 20.23 20.40 179,951 +0.00(+0.00%)
Aug 23, 2021 20.20 20.58 19.90 20.40 223,574 +0.69(+3.50%)
Aug 20, 2021 19.69 19.93 19.51 19.71 126,481 +0.06(+0.31%)
Aug 19, 2021 19.97 20.00 19.59 19.65 210,154 -0.26(-1.31%)
Aug 18, 2021 20.40 20.40 19.66 19.91 317,828 -0.36(-1.78%)
Aug 17, 2021 20.43 20.62 20.17 20.27 373,175 -0.16(-0.78%)
Aug 16, 2021 20.53 20.77 20.29 20.43 300,729 +0.01(+0.05%)
Aug 13, 2021 19.80 20.46 19.80 20.42 330,709 +0.72(+3.65%)
Aug 12, 2021 20.18 20.18 19.61 19.70 279,123 -0.45(-2.23%)
Aug 11, 2021 19.79 20.38 19.68 20.15 367,449 +0.68(+3.49%)
Aug 10, 2021 19.87 20.02 19.46 19.47 433,556 -0.40(-2.01%)
Aug 09, 2021 20.33 20.75 19.81 19.87 448,353 -0.92(-4.43%)
Aug 06, 2021 20.55 20.95 20.19 20.79 596,843 -0.46(-2.16%)
Aug 05, 2021 21.25 21.61 20.84 21.25 652,181 -0.19(-0.89%)
Aug 04, 2021 21.01 22.14 21.01 21.44 1,217,880 +0.87(+4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.