Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.53	15.62	14.51	14.55	2,744,807	-1.09(-6.95%)
Jul 30, 2019	15.40	15.85	15.37	15.64	1,764,358	+0.29(+1.91%)
Jul 29, 2019	15.07	15.35	14.90	15.34	1,080,590	+0.31(+2.07%)
Jul 26, 2019	15.00	15.07	14.86	15.03	671,209	+0.13(+0.89%)
Jul 25, 2019	15.15	15.17	14.86	14.90	859,082	-0.25(-1.62%)
Jul 24, 2019	15.02	15.34	14.93	15.15	1,175,442	+0.26(+1.78%)
Jul 23, 2019	14.99	15.26	14.62	14.88	1,310,475	-0.06(-0.38%)
Jul 22, 2019	15.09	15.10	14.71	14.94	1,560,212	-0.05(-0.31%)
Jul 19, 2019	14.74	15.22	14.68	14.99	2,952,497	+0.11(+0.76%)
Jul 18, 2019	14.05	14.94	13.96	14.87	4,146,983	+0.82(+5.85%)
Jul 17, 2019	13.34	14.08	13.32	14.05	1,819,228	+0.78(+5.91%)
Jul 16, 2019	13.15	13.44	13.02	13.27	1,085,082	+0.08(+0.57%)
Jul 15, 2019	13.21	13.28	13.09	13.19	680,411	-0.02(-0.14%)
Jul 12, 2019	12.91	13.27	12.87	13.21	970,724	+0.37(+2.87%)
Jul 11, 2019	12.80	13.05	12.75	12.84	962,561	-0.02(-0.15%)
Jul 10, 2019	12.73	12.86	12.60	12.86	820,663	+0.36(+2.87%)
Jul 09, 2019	12.30	12.52	12.27	12.50	668,661	+0.16(+1.30%)
Jul 08, 2019	12.52	12.53	12.17	12.34	916,314	-0.15(-1.21%)
Jul 05, 2019	12.49	12.52	12.25	12.49	1,280,293	-0.32(-2.51%)
Jul 03, 2019	12.85	12.99	12.73	12.81	630,251	+0.01(+0.07%)
Jul 02, 2019	12.46	12.85	12.33	12.80	935,754	+0.46(+3.75%)
Jul 01, 2019	12.63	12.70	12.24	12.34	1,026,520	-0.58(-4.46%)
Jun 28, 2019	12.82	12.97	12.69	12.92	871,344	+0.14(+1.11%)
Jun 27, 2019	12.84	12.89	12.66	12.77	1,735,821	-0.07(-0.52%)
Jun 26, 2019	12.85	13.06	12.70	12.84	1,291,994	-0.24(-1.81%)
Jun 25, 2019	13.19	13.35	12.64	13.08	2,086,453	-0.08(-0.57%)
Jun 24, 2019	12.82	13.17	12.58	13.15	1,451,338	+0.49(+3.88%)
Jun 21, 2019	12.77	12.84	12.52	12.66	1,388,563	-0.11(-0.89%)
Jun 20, 2019	12.62	12.87	12.34	12.77	2,403,270	+0.52(+4.24%)
Jun 19, 2019	11.95	12.27	11.91	12.25	752,932	+0.20(+1.65%)
Jun 18, 2019	12.10	12.25	11.96	12.06	1,121,306	+0.09(+0.71%)
Jun 17, 2019	12.03	12.13	11.76	11.97	951,612	+0.00(+0.00%)
Jun 14, 2019	12.25	12.31	11.81	11.97	1,338,715	-0.06(-0.47%)
Jun 13, 2019	11.62	12.18	11.62	12.03	3,205,551	+0.43(+3.75%)
Jun 12, 2019	11.35	11.74	11.35	11.59	1,253,590	+0.35(+3.11%)
Jun 11, 2019	10.78	11.29	10.78	11.24	650,930	+0.10(+0.93%)
Jun 10, 2019	11.09	11.22	11.00	11.14	986,917	-0.16(-1.42%)
Jun 07, 2019	11.37	11.46	11.20	11.30	810,383	+0.03(+0.25%)
Jun 06, 2019	11.33	11.35	11.13	11.27	587,252	+0.02(+0.17%)
Jun 05, 2019	11.64	11.70	11.19	11.25	1,304,591	-0.18(-1.57%)
Jun 04, 2019	11.16	11.45	11.12	11.43	1,020,881	+0.09(+0.83%)
Jun 03, 2019	11.24	11.43	11.03	11.34	1,241,010	+0.30(+2.74%)
May 31, 2019	10.72	11.08	10.69	11.04	1,434,919	+0.39(+3.64%)
May 30, 2019	10.40	10.69	10.37	10.65	543,812	+0.27(+2.64%)
May 29, 2019	10.58	10.58	10.34	10.37	672,183	-0.16(-1.48%)
May 28, 2019	10.30	10.54	10.20	10.53	945,973	+0.16(+1.50%)
May 24, 2019	10.23	10.37	10.15	10.37	709,204	+0.14(+1.39%)
May 23, 2019	10.07	10.44	10.03	10.23	998,100	+0.20(+1.98%)
May 22, 2019	10.44	10.45	10.01	10.03	713,927	-0.38(-3.63%)
May 21, 2019	10.19	10.46	10.10	10.41	957,133	+0.14(+1.38%)
May 20, 2019	10.35	10.36	10.25	10.27	277,979	-0.09(-0.82%)
May 17, 2019	10.31	10.40	10.25	10.36	765,509	+0.06(+0.55%)
May 16, 2019	10.42	10.42	10.25	10.30	838,290	-0.17(-1.62%)
May 15, 2019	10.44	10.54	10.37	10.47	577,730	+0.10(+1.00%)
May 14, 2019	10.56	10.65	10.34	10.37	600,197	-0.23(-2.14%)
May 13, 2019	10.32	10.61	10.24	10.59	1,221,837	+0.45(+4.47%)
May 10, 2019	10.52	10.54	10.12	10.14	1,096,774	-0.35(-3.33%)
May 09, 2019	10.56	10.65	10.43	10.49	863,278	-0.03(-0.27%)
May 08, 2019	10.85	10.85	10.44	10.52	753,182	-0.31(-2.88%)
May 07, 2019	10.61	10.88	10.51	10.83	1,178,678	+0.27(+2.60%)
May 06, 2019	10.49	10.70	10.43	10.55	483,511	+0.05(+0.45%)
May 03, 2019	10.71	10.79	10.50	10.51	533,200	-0.08(-0.71%)
May 02, 2019	10.71	10.75	10.52	10.58	1,220,292	-0.24(-2.18%)