Ssr Mining Inc (NQ: SSRM )

5.330 -0.190 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.510 5.540 5.320 5.330 2,295,463 -0.19(-3.44%)
May 22, 2024 5.630 5.670 5.480 5.520 2,943,106 -0.15(-2.65%)
May 21, 2024 5.780 5.830 5.640 5.670 2,033,201 -0.19(-3.24%)
May 20, 2024 5.760 5.940 5.630 5.860 3,963,182 +0.11(+1.91%)
May 17, 2024 5.510 5.790 5.480 5.750 6,303,522 +0.34(+6.28%)
May 16, 2024 5.400 5.500 5.320 5.410 1,947,901 -0.03(-0.55%)
May 15, 2024 5.480 5.540 5.320 5.440 3,738,676 +0.03(+0.55%)
May 14, 2024 5.260 5.430 5.200 5.410 2,387,911 +0.23(+4.44%)
May 13, 2024 5.230 5.430 5.170 5.180 4,038,539 -0.05(-0.96%)
May 10, 2024 5.500 5.590 5.220 5.230 2,950,492 -0.18(-3.33%)
May 09, 2024 5.420 5.575 5.110 5.410 6,789,675 +0.08(+1.50%)
May 08, 2024 5.370 5.460 5.295 5.330 3,025,378 -0.11(-2.02%)
May 07, 2024 5.380 5.460 5.360 5.440 2,383,990 +0.04(+0.74%)
May 06, 2024 5.460 5.590 5.370 5.400 2,273,748 +0.06(+1.12%)
May 03, 2024 5.400 5.500 5.310 5.340 2,883,916 -0.06(-1.11%)
May 02, 2024 5.330 5.428 5.295 5.400 1,929,606 +0.03(+0.47%)
May 01, 2024 5.400 5.520 5.260 5.375 2,646,412 +0.01(+0.28%)
Apr 30, 2024 5.480 5.605 5.360 5.360 6,062,658 -0.27(-4.80%)
Apr 29, 2024 5.530 5.700 5.435 5.630 2,992,926 +0.06(+1.08%)
Apr 26, 2024 5.580 5.630 5.470 5.570 2,902,127 +0.05(+0.91%)
Apr 25, 2024 5.500 5.535 5.280 5.520 3,836,578 +0.05(+0.91%)
Apr 24, 2024 5.340 5.475 5.310 5.470 2,676,126 +0.10(+1.96%)
Apr 23, 2024 5.110 5.490 5.110 5.365 4,498,809 +0.16(+2.98%)
Apr 22, 2024 5.130 5.295 5.030 5.210 4,065,408 -0.13(-2.43%)
Apr 19, 2024 5.100 5.440 5.090 5.340 6,551,177 +0.20(+3.89%)
Apr 18, 2024 5.100 5.230 5.030 5.140 2,910,948 +0.08(+1.58%)
Apr 17, 2024 5.070 5.160 4.945 5.060 2,712,976 +0.02(+0.40%)
Apr 16, 2024 5.050 5.210 5.000 5.040 2,894,321 -0.15(-2.89%)
Apr 15, 2024 5.190 5.310 5.080 5.190 3,604,125 +0.00(+0.00%)
Apr 12, 2024 5.430 5.530 5.120 5.190 5,549,343 -0.15(-2.81%)
Apr 11, 2024 5.270 5.435 5.170 5.340 4,443,304 +0.08(+1.52%)
Apr 10, 2024 5.020 5.285 4.840 5.260 5,120,208 +0.12(+2.33%)
Apr 09, 2024 4.980 5.295 4.970 5.140 4,520,231 +0.26(+5.33%)
Apr 08, 2024 4.890 5.060 4.720 4.880 3,541,692 +0.02(+0.41%)
Apr 05, 2024 4.760 4.920 4.660 4.860 3,314,759 +0.12(+2.53%)
Apr 04, 2024 4.780 4.920 4.705 4.740 3,748,057 -0.06(-1.25%)
Apr 03, 2024 4.790 4.820 4.670 4.800 5,849,085 +0.05(+1.05%)
Apr 02, 2024 4.710 4.820 4.620 4.750 4,151,505 +0.05(+1.06%)
Apr 01, 2024 4.540 4.720 4.510 4.700 4,796,812 +0.24(+5.38%)
Mar 28, 2024 4.360 4.450 4.450 4.460 4,000,826 +0.13(+3.00%)
Mar 27, 2024 4.100 4.345 4.090 4.330 3,222,786 +0.20(+4.84%)
Mar 26, 2024 4.050 4.180 4.030 4.130 3,263,493 +0.13(+3.25%)
Mar 25, 2024 4.080 4.100 3.960 4.000 4,048,842 -0.03(-0.74%)
Mar 22, 2024 4.060 4.140 4.020 4.030 4,161,841 -0.01(-0.25%)
Mar 21, 2024 4.100 4.200 4.030 4.040 3,070,577 -0.08(-1.94%)
Mar 20, 2024 4.000 4.180 3.940 4.120 2,674,534 +0.10(+2.49%)
Mar 19, 2024 4.000 4.140 3.970 4.020 3,202,496 +0.00(+0.00%)
Mar 18, 2024 3.960 4.070 3.905 4.020 3,620,951 +0.04(+1.01%)
Mar 15, 2024 4.060 4.160 3.965 3.980 10,190,973 -0.12(-2.93%)
Mar 14, 2024 4.160 4.195 4.090 4.100 3,245,783 -0.08(-1.91%)
Mar 13, 2024 4.200 4.275 4.110 4.180 4,200,130 +0.06(+1.46%)
Mar 12, 2024 4.260 4.260 4.085 4.120 5,072,353 -0.24(-5.50%)
Mar 11, 2024 4.320 4.430 4.240 4.360 4,215,436 +0.06(+1.40%)
Mar 08, 2024 4.490 4.510 4.290 4.300 5,318,014 -0.18(-4.02%)
Mar 07, 2024 4.430 4.530 4.270 4.480 4,200,792 +0.10(+2.28%)
Mar 06, 2024 4.200 4.440 4.190 4.380 3,992,122 +0.18(+4.41%)
Mar 05, 2024 4.220 4.350 4.150 4.195 5,344,263 +0.00(+0.12%)
Mar 04, 2024 4.330 4.360 4.120 4.190 5,661,936 -0.07(-1.64%)
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.