Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.08	17.42	16.99	17.30	832,379	+0.26(+1.55%)
Jan 30, 2020	17.18	17.36	16.94	17.03	1,156,974	-0.08(-0.44%)
Jan 29, 2020	16.53	17.15	16.40	17.11	973,189	+0.57(+3.43%)
Jan 28, 2020	17.12	17.30	16.51	16.54	819,732	-0.74(-4.26%)
Jan 27, 2020	17.58	17.77	17.08	17.28	1,083,465	-0.06(-0.33%)
Jan 24, 2020	16.86	17.45	16.81	17.33	1,179,178	+0.46(+2.74%)
Jan 23, 2020	16.85	17.18	16.64	16.87	615,198	-0.09(-0.56%)
Jan 22, 2020	17.21	17.31	16.81	16.97	663,509	-0.23(-1.32%)
Jan 21, 2020	16.67	17.28	16.50	17.19	944,751	+0.46(+2.77%)
Jan 17, 2020	17.00	17.00	16.61	16.73	1,352,789	-0.09(-0.56%)
Jan 16, 2020	17.06	17.16	16.55	16.82	860,225	-0.25(-1.44%)
Jan 15, 2020	16.91	17.08	16.65	17.07	947,626	+0.29(+1.75%)
Jan 14, 2020	16.27	16.81	16.26	16.78	871,619	+0.35(+2.13%)
Jan 13, 2020	17.04	17.04	16.41	16.43	973,803	-0.61(-3.60%)
Jan 10, 2020	16.85	17.26	16.84	17.04	1,000,274	+0.30(+1.81%)
Jan 09, 2020	17.00	17.19	16.70	16.74	1,446,709	-0.47(-2.74%)
Jan 08, 2020	17.47	17.62	17.14	17.21	2,241,000	-0.42(-2.36%)
Jan 07, 2020	17.40	17.74	17.28	17.63	1,510,363	+0.27(+1.58%)
Jan 06, 2020	17.95	17.96	17.27	17.35	1,256,946	-0.14(-0.81%)
Jan 03, 2020	18.20	18.30	17.32	17.49	2,268,904	-0.42(-2.37%)
Jan 02, 2020	18.33	18.34	17.32	17.92	1,086,730	-0.27(-1.51%)
Dec 31, 2019	18.30	18.34	17.94	18.19	2,206,341	+0.06(+0.31%)
Dec 30, 2019	17.68	18.18	17.44	18.14	1,590,100	+0.53(+3.00%)
Dec 27, 2019	17.65	17.88	17.52	17.61	1,984,457	-0.15(-0.85%)
Dec 26, 2019	17.60	17.90	17.49	17.76	1,263,304	+0.39(+2.23%)
Dec 24, 2019	16.70	17.37	16.68	17.37	1,251,692	+0.79(+4.79%)
Dec 23, 2019	15.70	16.59	15.61	16.58	2,438,641	+0.94(+5.98%)
Dec 20, 2019	15.82	15.90	15.55	15.64	2,118,477	-0.15(-0.96%)
Dec 19, 2019	15.74	15.80	15.36	15.79	2,371,702	+0.13(+0.84%)
Dec 18, 2019	15.50	15.68	15.43	15.66	1,263,326	+0.03(+0.18%)
Dec 17, 2019	15.70	15.87	15.61	15.63	744,346	-0.13(-0.84%)
Dec 16, 2019	15.88	16.16	15.72	15.77	1,610,825	-0.14(-0.89%)
Dec 13, 2019	15.52	15.95	15.50	15.91	1,563,133	+0.28(+1.81%)
Dec 12, 2019	15.96	16.00	15.47	15.62	884,063	-0.09(-0.60%)
Dec 11, 2019	15.76	15.82	15.51	15.72	1,192,181	-0.03(-0.18%)
Dec 10, 2019	15.72	15.83	15.61	15.75	610,147	+0.04(+0.27%)
Dec 09, 2019	15.76	15.84	15.57	15.70	609,336	+0.03(+0.21%)
Dec 06, 2019	15.96	15.99	15.64	15.67	1,042,194	-0.58(-3.55%)
Dec 05, 2019	15.88	16.30	15.84	16.25	1,319,381	+0.34(+2.14%)
Dec 04, 2019	15.66	16.10	15.61	15.91	1,180,812	+0.13(+0.84%)
Dec 03, 2019	15.24	15.78	15.16	15.78	1,684,462	+0.76(+5.03%)
Dec 02, 2019	14.65	15.05	14.64	15.02	1,513,588	+0.23(+1.53%)
Nov 29, 2019	14.42	14.83	14.36	14.79	851,752	+0.41(+2.82%)
Nov 27, 2019	14.26	14.43	14.22	14.39	672,530	-0.01(-0.07%)
Nov 26, 2019	13.84	14.44	13.73	14.40	884,097	+0.61(+4.45%)
Nov 25, 2019	13.69	14.08	13.69	13.78	578,725	-0.10(-0.75%)
Nov 22, 2019	14.14	14.18	13.85	13.89	429,792	-0.17(-1.21%)
Nov 21, 2019	14.45	14.56	14.06	14.06	620,084	-0.42(-2.93%)
Nov 20, 2019	14.31	14.63	14.30	14.48	465,805	+0.16(+1.12%)
Nov 19, 2019	14.24	14.63	14.23	14.32	625,418	-0.01(-0.07%)
Nov 18, 2019	14.02	14.33	14.01	14.33	634,991	+0.26(+1.88%)
Nov 15, 2019	14.05	14.28	14.05	14.07	497,755	-0.18(-1.26%)
Nov 14, 2019	14.21	14.41	14.08	14.25	1,484,262	+0.06(+0.40%)
Nov 13, 2019	14.25	14.32	14.04	14.19	1,134,099	+0.29(+2.11%)
Nov 12, 2019	13.71	13.92	13.45	13.90	887,248	+0.20(+1.48%)
Nov 11, 2019	13.60	13.83	13.52	13.69	1,036,945	-0.01(-0.10%)
Nov 08, 2019	13.33	13.91	13.27	13.71	1,031,291	+0.17(+1.26%)
Nov 07, 2019	13.92	14.23	13.54	13.54	1,765,015	-0.63(-4.47%)
Nov 06, 2019	13.56	14.26	13.46	14.17	1,608,957	+1.04(+7.91%)
Nov 05, 2019	13.24	13.35	12.77	13.13	1,581,302	-0.40(-2.93%)
Nov 04, 2019	13.70	13.79	13.49	13.53	702,572	-0.23(-1.65%)