Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.32	13.45	13.09	13.16	1,274,471	-0.19(-1.39%)
Aug 30, 2022	13.69	13.69	13.22	13.34	1,822,123	-0.29(-2.15%)
Aug 29, 2022	13.66	13.91	13.60	13.64	1,365,908	-0.17(-1.20%)
Aug 26, 2022	14.26	14.34	13.69	13.80	1,728,557	-0.47(-3.28%)
Aug 25, 2022	14.36	14.42	14.10	14.27	882,479	+0.05(+0.34%)
Aug 24, 2022	14.00	14.23	13.80	14.22	1,058,776	+0.16(+1.11%)
Aug 23, 2022	13.98	14.42	13.96	14.07	1,353,825	+0.16(+1.12%)
Aug 22, 2022	13.90	14.08	13.69	13.91	1,595,396	-0.06(-0.42%)
Aug 19, 2022	14.17	14.18	13.88	13.97	2,416,510	-0.33(-2.32%)
Aug 18, 2022	14.29	14.50	14.20	14.30	1,768,420	-0.04(-0.27%)
Aug 17, 2022	14.76	14.84	14.26	14.34	1,828,520	-0.60(-3.98%)
Aug 16, 2022	15.07	15.07	14.62	14.93	2,326,529	-0.02(-0.13%)
Aug 15, 2022	14.88	15.04	14.73	14.95	1,233,344	-0.34(-2.23%)
Aug 12, 2022	15.36	15.48	15.13	15.29	1,926,315	+0.07(+0.45%)
Aug 11, 2022	15.65	15.70	15.16	15.23	1,856,715	-0.21(-1.39%)
Aug 10, 2022	15.59	15.92	15.32	15.44	1,705,338	-0.03(-0.19%)
Aug 09, 2022	15.67	15.71	15.28	15.47	1,786,927	-0.07(-0.44%)
Aug 08, 2022	15.58	15.78	15.47	15.54	1,828,446	+0.28(+1.85%)
Aug 05, 2022	14.68	15.27	14.58	15.26	2,446,269	+0.15(+0.96%)
Aug 04, 2022	14.68	15.27	14.54	15.11	3,324,394	+0.61(+4.22%)
Aug 03, 2022	15.36	15.42	14.46	14.50	3,476,954	-0.70(-4.60%)
Aug 02, 2022	16.37	16.60	15.19	15.20	3,825,622	-0.77(-4.81%)
Aug 01, 2022	16.04	16.29	15.91	15.97	1,613,917	-0.02(-0.12%)
Jul 29, 2022	15.95	16.07	15.52	15.98	2,035,026	+0.17(+1.11%)
Jul 28, 2022	16.16	16.26	15.72	15.81	2,210,990	+0.17(+1.12%)
Jul 27, 2022	15.41	15.77	15.12	15.64	1,909,309	+0.27(+1.77%)
Jul 26, 2022	15.22	15.45	15.15	15.36	2,108,351	+0.23(+1.54%)
Jul 25, 2022	15.43	15.51	14.99	15.13	2,011,486	-0.32(-2.07%)
Jul 22, 2022	16.02	16.46	15.39	15.45	1,897,250	-0.51(-3.17%)
Jul 21, 2022	15.80	16.10	15.64	15.96	1,914,063	+0.16(+0.98%)
Jul 20, 2022	16.20	16.31	15.73	15.80	1,138,952	-0.38(-2.34%)
Jul 19, 2022	16.09	16.37	15.92	16.18	1,226,394	+0.26(+1.65%)
Jul 18, 2022	16.14	16.33	15.90	15.92	1,301,711	+0.04(+0.24%)
Jul 15, 2022	16.08	16.09	15.51	15.88	1,948,195	+0.06(+0.37%)
Jul 14, 2022	15.42	15.88	14.99	15.82	2,430,618	-0.27(-1.69%)
Jul 13, 2022	15.66	16.42	15.62	16.09	2,229,328	+0.29(+1.84%)
Jul 12, 2022	16.19	16.22	15.53	15.80	2,971,491	-0.46(-2.81%)
Jul 11, 2022	15.84	16.44	15.74	16.26	2,116,544	+0.16(+0.97%)
Jul 08, 2022	16.05	16.38	15.88	16.10	3,000,084	+0.12(+0.73%)
Jul 07, 2022	15.78	16.32	15.77	15.98	2,272,925	+0.34(+2.17%)
Jul 06, 2022	15.72	16.04	15.23	15.64	7,743,035	+0.00(+0.00%)
Jul 05, 2022	16.44	16.80	15.39	15.64	5,238,816	-1.20(-7.15%)
Jul 01, 2022	15.92	17.24	15.85	16.85	2,962,930	+0.63(+3.89%)
Jun 30, 2022	16.67	16.75	16.05	16.22	2,143,866	-0.47(-2.79%)
Jun 29, 2022	16.97	17.20	16.53	16.68	3,047,359	-0.12(-0.69%)
Jun 28, 2022	17.44	17.66	16.58	16.80	3,864,959	-0.61(-3.51%)
Jun 27, 2022	16.65	17.61	14.42	17.41	10,673,548	-0.88(-4.83%)
Jun 24, 2022	17.81	18.37	17.40	18.30	17,707,500	+0.53(+3.01%)
Jun 23, 2022	18.21	18.53	17.67	17.76	2,529,628	-0.58(-3.18%)
Jun 22, 2022	18.39	18.86	18.19	18.34	3,582,042	-0.05(-0.26%)
Jun 21, 2022	18.44	18.93	18.33	18.39	3,127,134	+0.03(+0.16%)
Jun 17, 2022	18.08	18.63	17.94	18.36	3,082,638	+0.13(+0.69%)
Jun 16, 2022	17.71	18.49	17.60	18.24	2,155,223	+0.30(+1.68%)
Jun 15, 2022	18.34	18.51	17.36	17.94	2,478,387	+0.04(+0.22%)
Jun 14, 2022	18.28	18.33	17.66	17.90	1,696,725	-0.33(-1.81%)
Jun 13, 2022	19.05	19.22	18.18	18.23	1,781,259	-1.61(-8.13%)
Jun 10, 2022	18.70	20.12	18.42	19.84	2,278,187	+0.89(+4.72%)
Jun 09, 2022	19.75	19.80	18.84	18.95	1,757,808	-0.89(-4.50%)
Jun 08, 2022	19.60	20.00	19.39	19.84	1,738,942	+0.01(+0.05%)
Jun 07, 2022	19.58	19.94	19.44	19.83	1,834,710	+0.15(+0.74%)
Jun 06, 2022	20.51	20.63	19.47	19.68	1,763,182	-0.65(-3.20%)
Jun 03, 2022	20.54	20.85	20.16	20.34	1,602,796	-0.45(-2.15%)
Jun 02, 2022	19.68	20.86	19.68	20.78	1,804,333	+1.46(+7.54%)