Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.42	14.83	14.36	14.80	851,553	+0.41(+2.82%)
Nov 27, 2019	14.27	14.43	14.22	14.39	672,373	-0.01(-0.07%)
Nov 26, 2019	13.84	14.45	13.73	14.40	883,891	+0.61(+4.46%)
Nov 25, 2019	13.69	14.08	13.69	13.79	578,590	-0.10(-0.75%)
Nov 22, 2019	14.14	14.18	13.86	13.89	429,692	-0.17(-1.21%)
Nov 21, 2019	14.46	14.56	14.06	14.06	619,939	-0.43(-2.94%)
Nov 20, 2019	14.31	14.64	14.31	14.48	465,696	+0.16(+1.12%)
Nov 19, 2019	14.24	14.63	14.23	14.32	625,272	-0.01(-0.07%)
Nov 18, 2019	14.02	14.33	14.01	14.33	634,843	+0.26(+1.88%)
Nov 15, 2019	14.05	14.29	14.05	14.07	497,639	-0.18(-1.26%)
Nov 14, 2019	14.21	14.41	14.09	14.25	1,483,916	+0.06(+0.40%)
Nov 13, 2019	14.25	14.32	14.04	14.19	1,133,835	+0.29(+2.11%)
Nov 12, 2019	13.71	13.93	13.45	13.90	887,041	+0.20(+1.48%)
Nov 11, 2019	13.61	13.83	13.53	13.70	1,036,703	-0.01(-0.10%)
Nov 08, 2019	13.33	13.91	13.28	13.71	1,031,050	+0.17(+1.26%)
Nov 07, 2019	13.93	14.23	13.54	13.54	1,764,604	-0.63(-4.47%)
Nov 06, 2019	13.56	14.27	13.46	14.17	1,608,582	+1.04(+7.91%)
Nov 05, 2019	13.25	13.35	12.77	13.13	1,580,933	-0.40(-2.93%)
Nov 04, 2019	13.70	13.79	13.49	13.53	702,408	-0.23(-1.65%)
Nov 01, 2019	13.86	13.90	13.52	13.76	993,690	-0.22(-1.55%)
Oct 31, 2019	14.06	14.11	13.66	13.97	1,178,778	+0.16(+1.16%)
Oct 30, 2019	13.65	13.81	13.41	13.81	623,785	+0.25(+1.81%)
Oct 29, 2019	13.30	13.75	13.22	13.57	878,767	+0.14(+1.06%)
Oct 28, 2019	13.70	13.72	13.28	13.43	971,864	-0.43(-3.14%)
Oct 25, 2019	14.19	14.23	13.68	13.86	858,644	-0.02(-0.14%)
Oct 24, 2019	13.51	13.90	13.51	13.88	1,034,655	+0.41(+3.02%)
Oct 23, 2019	13.51	13.59	13.35	13.47	609,876	-0.01(-0.07%)
Oct 22, 2019	13.45	13.64	13.23	13.48	809,043	+0.10(+0.78%)
Oct 21, 2019	13.83	13.94	13.33	13.38	700,737	-0.42(-3.01%)
Oct 18, 2019	13.81	14.02	13.62	13.79	948,710	-0.05(-0.34%)
Oct 17, 2019	13.38	13.94	13.37	13.84	875,870	+0.35(+2.59%)
Oct 16, 2019	13.34	13.49	13.18	13.49	866,850	+0.25(+1.85%)
Oct 15, 2019	13.71	13.71	13.24	13.25	2,204,570	-0.55(-4.01%)
Oct 14, 2019	13.62	13.97	13.45	13.80	861,998	+0.23(+1.71%)
Oct 11, 2019	14.61	14.68	13.50	13.57	2,516,665	-1.26(-8.48%)
Oct 10, 2019	14.40	14.89	14.29	14.82	1,186,399	+0.40(+2.75%)
Oct 09, 2019	14.67	14.73	14.25	14.43	728,468	-0.29(-1.99%)
Oct 08, 2019	14.49	14.73	14.34	14.72	650,654	+0.48(+3.38%)
Oct 07, 2019	14.34	14.57	14.18	14.24	559,045	-0.23(-1.60%)
Oct 04, 2019	14.26	14.52	14.04	14.47	642,422	+0.12(+0.86%)
Oct 03, 2019	14.08	14.68	13.99	14.35	1,298,824	+0.27(+1.91%)
Oct 02, 2019	14.10	14.20	13.90	14.08	908,469	+0.27(+1.98%)
Oct 01, 2019	13.62	14.19	13.61	13.80	1,384,381	+0.08(+0.62%)
Sep 30, 2019	13.86	14.22	13.54	13.72	1,337,557	-0.45(-3.20%)
Sep 27, 2019	14.11	14.41	13.82	14.17	1,076,031	-0.26(-1.77%)
Sep 26, 2019	14.63	14.75	14.37	14.43	1,124,838	-0.14(-0.97%)
Sep 25, 2019	14.93	14.98	14.32	14.57	1,428,709	-0.42(-2.80%)
Sep 24, 2019	14.50	15.02	14.31	14.99	1,464,671	+0.37(+2.55%)
Sep 23, 2019	14.31	14.65	14.05	14.62	2,186,175	+0.52(+3.69%)
Sep 20, 2019	13.81	14.13	13.56	14.10	1,759,094	+0.27(+1.98%)
Sep 19, 2019	13.46	13.89	13.45	13.82	1,172,523	+0.45(+3.39%)
Sep 18, 2019	13.83	13.94	13.05	13.37	1,557,583	-0.45(-3.28%)
Sep 17, 2019	13.69	13.98	13.58	13.82	814,113	+0.22(+1.60%)
Sep 16, 2019	13.66	13.76	13.37	13.61	1,261,729	+0.18(+1.34%)
Sep 13, 2019	13.85	14.15	13.41	13.43	1,504,136	-0.38(-2.74%)
Sep 12, 2019	14.34	14.56	13.77	13.80	1,875,350	-0.36(-2.54%)
Sep 11, 2019	14.40	14.62	14.06	14.16	1,513,133	-0.21(-1.45%)
Sep 10, 2019	14.31	14.66	14.20	14.37	1,446,136	+0.21(+1.47%)
Sep 09, 2019	14.72	14.77	13.97	14.16	1,270,241	-0.55(-3.72%)
Sep 06, 2019	15.17	15.45	14.69	14.71	1,170,436	-0.53(-3.47%)
Sep 05, 2019	15.91	15.91	14.94	15.24	1,805,798	-0.87(-5.40%)
Sep 04, 2019	16.06	16.23	15.82	16.11	1,132,694	+0.05(+0.29%)