Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.08	14.47	14.08	14.29	1,298,687	+0.26(+1.89%)
Jul 28, 2023	14.08	14.15	13.94	14.02	1,519,508	+0.13(+0.92%)
Jul 27, 2023	14.32	14.34	13.88	13.89	1,798,168	-0.58(-4.00%)
Jul 26, 2023	14.35	14.56	14.35	14.47	1,043,565	+0.02(+0.14%)
Jul 25, 2023	14.42	14.52	14.27	14.45	1,401,338	+0.03(+0.20%)
Jul 24, 2023	14.47	14.53	14.27	14.42	687,855	-0.05(-0.34%)
Jul 21, 2023	14.39	14.50	14.36	14.47	801,024	-0.01(-0.07%)
Jul 20, 2023	14.68	14.72	14.43	14.48	829,164	-0.23(-1.53%)
Jul 19, 2023	14.60	14.74	14.54	14.71	794,019	+0.13(+0.87%)
Jul 18, 2023	14.56	14.74	14.46	14.58	1,329,409	+0.17(+1.16%)
Jul 17, 2023	14.29	14.46	14.23	14.41	694,754	+0.01(+0.07%)
Jul 14, 2023	14.39	14.57	14.19	14.40	1,185,467	+0.07(+0.48%)
Jul 13, 2023	14.40	14.50	14.26	14.33	937,415	-0.08(-0.54%)
Jul 12, 2023	14.12	14.53	14.03	14.41	1,401,027	+0.61(+4.41%)
Jul 11, 2023	13.92	13.94	13.72	13.80	708,245	-0.02(-0.14%)
Jul 10, 2023	13.45	13.89	13.32	13.82	1,359,017	+0.29(+2.18%)
Jul 07, 2023	13.55	13.79	13.49	13.53	948,421	+0.10(+0.73%)
Jul 06, 2023	13.61	13.61	13.27	13.43	1,224,842	-0.27(-2.00%)
Jul 05, 2023	14.13	14.17	13.69	13.71	957,968	-0.49(-3.45%)
Jul 03, 2023	13.97	14.31	13.96	14.20	898,709	+0.28(+2.04%)
Jun 30, 2023	13.45	13.93	13.45	13.91	1,279,152	+0.40(+2.98%)
Jun 29, 2023	13.30	13.57	13.23	13.51	1,128,289	+0.06(+0.44%)
Jun 28, 2023	13.56	13.62	13.40	13.45	985,067	-0.09(-0.65%)
Jun 27, 2023	13.83	13.90	13.42	13.54	1,258,724	-0.29(-2.13%)
Jun 26, 2023	13.76	13.91	13.65	13.83	1,152,330	+0.24(+1.73%)
Jun 23, 2023	13.83	13.94	13.51	13.60	1,342,440	-0.12(-0.86%)
Jun 22, 2023	13.58	13.74	13.45	13.72	930,779	+0.04(+0.29%)
Jun 21, 2023	13.65	13.89	13.65	13.68	1,423,509	-0.10(-0.71%)
Jun 20, 2023	14.00	14.05	13.72	13.78	1,312,571	-0.38(-2.70%)
Jun 16, 2023	14.09	14.67	14.01	14.16	4,146,667	+0.23(+1.62%)
Jun 15, 2023	13.75	13.99	13.55	13.93	1,528,766	+0.06(+0.42%)
Jun 14, 2023	13.98	14.09	13.72	13.87	1,766,699	+0.10(+0.71%)
Jun 13, 2023	14.19	14.24	13.76	13.78	1,917,729	-0.26(-1.82%)
Jun 12, 2023	13.94	14.08	13.75	14.03	1,426,096	+0.05(+0.35%)
Jun 09, 2023	14.25	14.31	13.94	13.98	2,885,402	-0.31(-2.20%)
Jun 08, 2023	14.42	14.58	14.17	14.30	1,510,026	+0.11(+0.76%)
Jun 07, 2023	14.59	14.76	14.10	14.19	1,524,180	-0.34(-2.36%)
Jun 06, 2023	14.64	14.70	14.44	14.53	973,055	-0.10(-0.67%)
Jun 05, 2023	14.66	14.76	14.52	14.63	857,591	-0.06(-0.40%)
Jun 02, 2023	15.07	15.17	14.58	14.69	1,396,351	-0.33(-2.22%)
Jun 01, 2023	14.60	15.17	14.60	15.02	1,294,965	+0.53(+3.66%)
May 31, 2023	14.30	14.85	14.18	14.49	1,624,190	+0.27(+1.93%)
May 30, 2023	14.33	14.47	14.12	14.22	1,388,578	-0.09(-0.62%)
May 26, 2023	14.72	14.72	14.25	14.31	984,116	-0.15(-1.02%)
May 25, 2023	14.80	14.81	14.43	14.45	1,431,323	-0.47(-3.16%)
May 24, 2023	15.36	15.36	14.87	14.92	1,776,949	-0.42(-2.75%)
May 23, 2023	15.46	15.65	15.32	15.35	1,154,313	-0.28(-1.82%)
May 22, 2023	15.56	15.76	15.56	15.63	975,206	+0.06(+0.38%)
May 19, 2023	15.59	15.79	15.42	15.57	1,289,869	+0.12(+0.76%)
May 18, 2023	15.53	15.55	15.25	15.45	1,385,740	-0.34(-2.17%)
May 17, 2023	16.08	16.09	15.68	15.80	968,365	-0.26(-1.59%)
May 16, 2023	16.21	16.42	15.97	16.05	1,170,461	-0.17(-1.03%)
May 15, 2023	16.10	16.33	15.91	16.22	609,657	+0.26(+1.60%)
May 12, 2023	15.80	16.00	15.67	15.96	744,576	+0.14(+0.87%)
May 11, 2023	16.15	16.25	15.79	15.83	1,108,425	-0.57(-3.46%)
May 10, 2023	16.86	16.88	16.25	16.39	1,061,014	-0.36(-2.16%)
May 09, 2023	16.66	17.31	16.58	16.75	2,463,429	+0.03(+0.18%)
May 08, 2023	16.85	16.95	16.59	16.72	1,418,820	-0.02(-0.12%)
May 05, 2023	16.07	16.79	15.96	16.74	2,684,416	+0.26(+1.60%)
May 04, 2023	15.31	16.66	15.29	16.48	3,511,419	+1.48(+9.83%)
May 03, 2023	14.48	15.26	14.48	15.01	3,919,709	+0.39(+2.67%)
May 02, 2023	13.85	14.62	13.75	14.61	2,265,040	+0.72(+5.20%)