Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.53	17.95	17.40	17.64	2,154,923	-0.08(-0.43%)
May 27, 2021	17.39	17.74	17.12	17.72	4,035,948	+0.26(+1.47%)
May 26, 2021	17.88	17.96	17.44	17.46	2,410,322	-0.25(-1.40%)
May 25, 2021	17.69	17.83	17.26	17.71	1,386,073	+0.02(+0.11%)
May 24, 2021	17.70	17.87	17.58	17.69	803,917	+0.08(+0.43%)
May 21, 2021	17.93	17.93	17.43	17.61	1,306,441	-0.12(-0.70%)
May 20, 2021	17.60	17.97	17.39	17.74	1,371,362	+0.14(+0.81%)
May 19, 2021	17.27	18.01	17.12	17.59	4,213,561	+0.12(+0.71%)
May 18, 2021	17.55	17.60	17.04	17.47	1,768,238	-0.07(-0.38%)
May 17, 2021	16.69	17.70	16.47	17.54	2,469,312	+1.12(+6.84%)
May 14, 2021	16.07	16.50	16.05	16.42	1,541,413	+0.55(+3.48%)
May 13, 2021	15.84	16.05	15.62	15.86	1,654,205	-0.12(-0.77%)
May 12, 2021	16.12	16.27	15.88	15.99	2,482,565	-0.13(-0.82%)
May 11, 2021	15.65	16.20	15.52	16.12	1,709,496	+0.21(+1.31%)
May 10, 2021	16.74	16.93	15.89	15.91	2,342,999	-0.56(-3.40%)
May 07, 2021	16.75	16.87	16.33	16.47	2,611,812	+0.00(+0.00%)
May 06, 2021	15.68	16.89	15.40	16.47	3,789,047	+1.25(+8.22%)
May 05, 2021	15.36	15.36	14.99	15.22	1,369,360	-0.04(-0.25%)
May 04, 2021	15.74	15.99	15.19	15.26	1,766,107	-0.52(-3.31%)
May 03, 2021	15.36	15.90	15.29	15.78	2,059,661	+0.74(+4.92%)
Apr 30, 2021	15.14	15.45	15.04	15.04	2,239,178	-0.13(-0.88%)
Apr 29, 2021	15.36	15.36	14.97	15.17	1,458,324	-0.33(-2.14%)
Apr 28, 2021	15.11	15.57	14.97	15.50	1,566,463	+0.28(+1.87%)
Apr 27, 2021	15.59	15.63	15.20	15.22	1,216,803	-0.31(-2.01%)
Apr 26, 2021	15.63	15.65	15.38	15.53	961,540	-0.01(-0.06%)
Apr 23, 2021	15.84	15.95	15.49	15.54	1,294,762	-0.18(-1.15%)
Apr 22, 2021	16.15	16.15	15.71	15.72	2,286,959	-0.47(-2.93%)
Apr 21, 2021	15.61	16.20	15.59	16.20	3,381,807	+0.65(+4.21%)
Apr 20, 2021	15.24	15.55	15.10	15.54	1,503,304	+0.28(+1.86%)
Apr 19, 2021	15.46	15.57	15.12	15.26	1,411,336	-0.14(-0.92%)
Apr 16, 2021	15.55	15.55	15.23	15.40	2,453,478	+0.17(+1.12%)
Apr 15, 2021	14.74	15.55	14.73	15.23	2,546,255	+0.68(+4.69%)
Apr 14, 2021	14.89	14.89	14.47	14.55	1,269,384	-0.33(-2.23%)
Apr 13, 2021	14.55	15.10	14.55	14.88	1,569,770	+0.40(+2.75%)
Apr 12, 2021	14.80	14.84	14.36	14.48	1,206,560	-0.36(-2.43%)
Apr 09, 2021	14.64	14.97	14.51	14.84	1,057,366	-0.06(-0.38%)
Apr 08, 2021	14.60	14.95	14.60	14.90	1,094,363	+0.53(+3.70%)
Apr 07, 2021	14.69	14.69	14.34	14.37	1,236,720	-0.37(-2.51%)
Apr 06, 2021	14.55	15.03	14.52	14.74	2,491,591	+0.33(+2.30%)
Apr 05, 2021	14.61	14.63	14.27	14.40	2,154,970	-0.03(-0.20%)
Apr 01, 2021	13.85	14.43	13.68	14.43	2,163,984	+0.89(+6.58%)
Mar 31, 2021	13.31	13.78	13.09	13.54	1,680,060	+0.46(+3.48%)
Mar 30, 2021	13.40	13.40	12.97	13.09	2,462,840	-0.65(-4.76%)
Mar 29, 2021	13.74	13.75	13.29	13.74	1,444,528	-0.05(-0.34%)
Mar 26, 2021	13.43	13.80	13.34	13.79	1,468,986	+0.34(+2.54%)
Mar 25, 2021	13.41	13.57	13.28	13.45	1,643,990	-0.01(-0.07%)
Mar 24, 2021	13.76	13.78	13.43	13.46	1,359,092	-0.30(-2.21%)
Mar 23, 2021	14.37	14.37	13.72	13.76	2,132,989	-0.67(-4.66%)
Mar 22, 2021	14.60	14.65	14.40	14.43	1,490,134	-0.21(-1.42%)
Mar 19, 2021	14.74	14.94	14.46	14.64	3,371,529	+0.01(+0.06%)
Mar 18, 2021	14.51	14.96	14.40	14.63	1,657,079	-0.20(-1.34%)
Mar 17, 2021	14.42	14.94	14.30	14.83	1,590,767	+0.29(+2.02%)
Mar 16, 2021	14.69	14.69	14.37	14.54	1,101,734	-0.14(-0.97%)
Mar 15, 2021	14.54	14.70	14.41	14.68	1,849,009	+0.28(+1.98%)
Mar 12, 2021	14.13	14.45	13.90	14.39	1,171,055	+0.05(+0.33%)
Mar 11, 2021	14.08	14.40	13.96	14.35	1,599,928	+0.39(+2.78%)
Mar 10, 2021	14.30	14.30	13.84	13.96	2,336,056	-0.15(-1.08%)
Mar 09, 2021	14.53	14.71	14.00	14.11	2,274,147	+0.24(+1.71%)
Mar 08, 2021	14.09	14.20	13.77	13.87	1,475,588	-0.12(-0.88%)
Mar 05, 2021	13.64	14.04	13.46	14.00	1,872,485	+0.44(+3.22%)
Mar 04, 2021	13.40	13.86	13.15	13.56	2,329,626	+0.16(+1.20%)
Mar 03, 2021	13.52	13.57	13.11	13.40	1,928,499	-0.50(-3.60%)
Mar 02, 2021	13.31	14.01	13.25	13.90	2,572,513	+0.73(+5.52%)