Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.00	15.64	14.25	14.95	4,139,880	-1.26(-7.75%)
Feb 27, 2020	17.86	17.90	16.21	16.21	2,199,591	-1.26(-7.19%)
Feb 26, 2020	16.79	17.66	16.79	17.47	1,399,080	+0.45(+2.67%)
Feb 25, 2020	16.83	17.55	16.72	17.01	1,985,241	-0.10(-0.61%)
Feb 24, 2020	17.66	17.71	16.61	17.12	2,638,820	-0.61(-3.46%)
Feb 21, 2020	18.15	18.27	17.10	17.73	1,595,632	+0.08(+0.48%)
Feb 20, 2020	17.68	18.04	17.55	17.65	2,445,921	-0.08(-0.48%)
Feb 19, 2020	17.73	17.81	17.01	17.73	1,507,330	+0.06(+0.32%)
Feb 18, 2020	17.23	17.76	17.20	17.67	3,206,915	+0.55(+3.20%)
Feb 14, 2020	17.02	17.27	16.85	17.13	1,124,236	+0.03(+0.17%)
Feb 13, 2020	17.25	17.32	17.00	17.10	2,124,644	+0.01(+0.06%)
Feb 12, 2020	16.98	17.37	16.81	17.09	1,239,353	+0.06(+0.33%)
Feb 11, 2020	16.95	17.16	16.85	17.03	2,095,813	+0.04(+0.22%)
Feb 10, 2020	16.86	17.09	16.69	16.99	1,378,195	+0.30(+1.81%)
Feb 07, 2020	17.01	17.17	16.61	16.69	1,279,322	-0.22(-1.29%)
Feb 06, 2020	16.62	16.98	16.53	16.91	1,486,023	+0.40(+2.40%)
Feb 05, 2020	16.47	16.85	16.28	16.51	806,711	-0.02(-0.11%)
Feb 04, 2020	16.84	17.01	16.33	16.53	1,536,039	-0.49(-2.89%)
Feb 03, 2020	17.09	17.24	16.89	17.02	805,597	-0.27(-1.58%)
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%)