Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.145	8.381	8.135	8.230	631,627	+0.12(+1.52%)
Sep 27, 2018	8.211	8.239	7.965	8.107	846,211	-0.15(-1.83%)
Sep 26, 2018	8.475	8.475	8.249	8.258	633,324	-0.21(-2.46%)
Sep 25, 2018	8.598	8.674	8.457	8.466	480,105	-0.05(-0.55%)
Sep 24, 2018	8.438	8.731	8.428	8.513	784,038	+0.03(+0.33%)
Sep 21, 2018	8.551	8.669	8.434	8.485	1,789,363	-0.21(-2.39%)
Sep 20, 2018	8.664	8.768	8.560	8.693	613,774	+0.09(+1.10%)
Sep 19, 2018	8.428	8.707	8.419	8.598	582,398	+0.23(+2.71%)
Sep 18, 2018	8.362	8.480	8.291	8.371	621,292	+0.01(+0.11%)
Sep 17, 2018	8.286	8.485	8.145	8.362	980,165	+0.13(+1.61%)
Sep 14, 2018	8.154	8.296	8.145	8.230	527,802	+0.03(+0.35%)
Sep 13, 2018	8.305	8.324	8.097	8.201	483,502	-0.02(-0.23%)
Sep 12, 2018	7.946	8.296	7.890	8.220	738,786	+0.27(+3.45%)
Sep 11, 2018	7.852	8.012	7.795	7.946	508,293	+0.01(+0.12%)
Sep 10, 2018	7.842	8.069	7.682	7.937	616,711	+0.08(+0.96%)
Sep 07, 2018	7.729	8.069	7.710	7.861	596,066	+0.07(+0.85%)
Sep 06, 2018	7.890	7.899	7.691	7.795	735,946	-0.01(-0.12%)
Sep 05, 2018	7.946	7.975	7.663	7.805	448,403	-0.13(-1.61%)
Sep 04, 2018	8.107	8.107	7.823	7.932	1,005,405	-0.29(-3.51%)
Aug 31, 2018		8.220	8.220	8.220	0	+0.02(+0.23%)
Aug 30, 2018	8.324	8.324	8.135	8.201	315,421	-0.15(-1.81%)
Aug 29, 2018	8.447	8.466	8.253	8.353	374,073	-0.12(-1.45%)
Aug 28, 2018	8.721	8.778	8.381	8.475	432,779	-0.16(-1.86%)
Aug 27, 2018	8.504	8.645	8.428	8.636	544,163	+0.22(+2.58%)
Aug 24, 2018	8.022	8.475	8.003	8.419	680,205	+0.39(+4.82%)
Aug 23, 2018	8.145	8.182	7.969	8.031	879,704	-0.24(-2.86%)
Aug 22, 2018	8.277	8.315	8.154	8.268	347,459	+0.02(+0.23%)
Aug 21, 2018	8.239	8.334	8.079	8.249	572,215	+0.01(+0.11%)
Aug 20, 2018	8.268	8.324	8.097	8.239	566,460	+0.01(+0.11%)
Aug 17, 2018	7.975	8.315	7.880	8.230	1,654,740	+0.27(+3.44%)
Aug 16, 2018	8.438	8.513	7.932	7.956	1,580,958	-0.39(-4.64%)
Aug 15, 2018	8.712	8.740	8.334	8.343	1,354,805	-0.54(-6.06%)
Aug 14, 2018	9.175	9.175	8.749	8.882	914,986	-0.24(-2.59%)
Aug 13, 2018	9.713	9.713	9.099	9.118	1,188,524	-0.59(-6.04%)
Aug 10, 2018	9.732	10.34	9.647	9.704	1,245,262	+0.17(+1.78%)
Aug 09, 2018	9.571	9.732	9.486	9.534	744,351	-0.07(-0.69%)
Aug 08, 2018	9.638	9.685	9.420	9.600	665,009	-0.03(-0.29%)
Aug 07, 2018	9.723	9.959	9.619	9.628	640,568	-0.06(-0.59%)
Aug 06, 2018	9.742	9.874	9.675	9.685	265,311	-0.10(-1.06%)
Aug 03, 2018	9.893	9.987	9.779	9.789	565,056	+0.03(+0.29%)
Aug 02, 2018	9.732	9.912	9.732	9.760	528,983	-0.04(-0.39%)
Aug 01, 2018	9.779	9.883	9.732	9.798	838,485	-0.04(-0.38%)
Jul 31, 2018	9.732	9.921	9.704	9.836	425,419	+0.12(+1.26%)
Jul 30, 2018	9.770	9.827	9.645	9.713	523,385	-0.04(-0.39%)
Jul 27, 2018	10.03	10.13	9.723	9.751	766,355	-0.29(-2.92%)
Jul 26, 2018	9.997	10.20	9.968	10.04	1,160,807	+0.00(+0.00%)
Jul 25, 2018	9.893	10.20	9.893	10.04	898,648	+0.21(+2.11%)
Jul 24, 2018		9.874	9.468	9.836	931,351	+0.26(+2.66%)
Jul 23, 2018		9.798	9.534	9.581	658,308	-0.23(-2.31%)
Jul 20, 2018	9.713	9.827	9.628	9.808	804,343	+0.14(+1.47%)
Jul 19, 2018	9.505	9.912	9.505	9.666	745,149	-0.04(-0.39%)
Jul 18, 2018	9.496	9.751	9.486	9.704	708,015	+0.17(+1.78%)
Jul 17, 2018	9.411	9.685	9.401	9.534	712,213	-0.01(-0.10%)
Jul 16, 2018	9.496	9.694	9.477	9.543	385,464	+0.08(+0.80%)
Jul 13, 2018	9.392	9.685	9.316	9.468	295,967	-0.02(-0.20%)
Jul 12, 2018	9.486	9.638	9.486	9.486	332,999	+0.03(+0.30%)
Jul 11, 2018	9.515	9.685	9.434	9.458	556,807	-0.18(-1.86%)
Jul 10, 2018	9.486	9.694	9.449	9.638	380,753	+0.04(+0.39%)
Jul 09, 2018	9.742	9.798	9.581	9.600	525,218	-0.11(-1.17%)
Jul 06, 2018	9.704	9.803	9.685	9.713	569,672	-0.02(-0.19%)
Jul 05, 2018	9.694	9.770	9.638	9.732	553,069	+0.14(+1.48%)
Jul 03, 2018		9.590	9.590	9.590	0	+0.30(+3.26%)