Skip to main content

Ssr Mining Inc (NQ: SSRM )

5.375 -0.025 (-0.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 14.24 14.37 13.88 13.89 1,269,313 -0.10(-0.70%)
Apr 28, 2023 14.27 14.27 13.97 13.99 1,615,450 -0.27(-1.92%)
Apr 27, 2023 14.20 14.28 13.99 14.26 1,203,692 +0.06(+0.41%)
Apr 26, 2023 14.45 14.58 14.18 14.20 1,032,018 -0.19(-1.29%)
Apr 25, 2023 14.46 14.56 14.15 14.39 1,547,845 -0.19(-1.27%)
Apr 24, 2023 14.57 14.65 14.42 14.58 1,397,443 +0.01(+0.07%)
Apr 21, 2023 14.41 14.68 14.41 14.57 1,891,558 -0.02(-0.13%)
Apr 20, 2023 14.92 14.97 14.54 14.59 2,121,471 -0.28(-1.91%)
Apr 19, 2023 14.65 15.05 14.64 14.87 1,898,888 -0.10(-0.65%)
Apr 18, 2023 15.17 15.29 14.95 14.97 1,801,129 -0.10(-0.65%)
Apr 17, 2023 15.31 15.33 14.91 15.06 1,568,644 -0.36(-2.34%)
Apr 14, 2023 15.48 15.61 15.11 15.43 1,130,832 -0.29(-1.86%)
Apr 13, 2023 15.61 15.86 15.51 15.72 1,787,461 +0.34(+2.22%)
Apr 12, 2023 15.43 15.58 15.14 15.38 990,841 +0.09(+0.58%)
Apr 11, 2023 15.30 15.60 15.26 15.29 1,647,422 +0.09(+0.58%)
Apr 10, 2023 15.23 15.29 15.09 15.20 1,488,439 -0.21(-1.39%)
Apr 06, 2023 15.24 15.43 15.15 15.42 1,300,440 +0.09(+0.57%)
Apr 05, 2023 15.63 15.70 15.21 15.33 2,399,353 -0.16(-1.01%)
Apr 04, 2023 15.05 15.53 15.00 15.48 2,046,078 +0.46(+3.06%)
Apr 03, 2023 14.78 15.19 14.72 15.02 1,815,052 +0.25(+1.72%)
Mar 31, 2023 14.87 14.99 14.67 14.77 1,334,282 -0.10(-0.66%)
Mar 30, 2023 14.91 14.95 14.76 14.87 1,529,088 +0.12(+0.80%)
Mar 29, 2023 14.74 15.02 14.66 14.75 1,025,940 -0.10(-0.66%)
Mar 28, 2023 14.31 14.89 14.27 14.85 1,584,338 +0.56(+3.90%)
Mar 27, 2023 13.82 14.34 13.78 14.29 1,160,676 +0.13(+0.90%)
Mar 24, 2023 14.08 14.28 13.93 14.17 1,384,830 +0.11(+0.76%)
Mar 23, 2023 13.86 14.24 13.73 14.06 1,969,174 +0.34(+2.49%)
Mar 22, 2023 13.52 13.96 13.40 13.72 1,545,909 +0.20(+1.45%)
Mar 21, 2023 13.77 13.93 13.43 13.52 1,944,418 -0.47(-3.35%)
Mar 20, 2023 14.14 14.23 13.90 13.99 1,664,379 -0.01(-0.07%)
Mar 17, 2023 13.55 14.18 13.40 14.00 4,659,294 +0.69(+5.21%)
Mar 16, 2023 13.35 13.38 12.93 13.31 2,326,284 -0.05(-0.37%)
Mar 15, 2023 13.58 13.75 13.18 13.35 1,643,035 -0.01(-0.07%)
Mar 14, 2023 13.28 13.54 13.19 13.36 1,450,502 +0.09(+0.66%)
Mar 13, 2023 13.12 13.48 13.10 13.28 2,105,837 +0.71(+5.68%)
Mar 10, 2023 12.88 13.06 12.48 12.56 1,989,996 -0.08(-0.62%)
Mar 09, 2023 12.80 12.93 12.62 12.64 1,216,055 -0.06(-0.46%)
Mar 08, 2023 12.98 13.06 12.68 12.70 1,485,564 -0.24(-1.89%)
Mar 07, 2023 13.31 13.31 12.86 12.94 1,611,931 -0.48(-3.57%)
Mar 06, 2023 13.61 13.74 13.36 13.42 1,359,084 -0.21(-1.58%)
Mar 03, 2023 13.53 13.65 13.36 13.64 1,384,574 +0.21(+1.53%)
Mar 02, 2023 13.40 13.48 13.24 13.43 1,712,743 -0.09(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.