Skip to main content

Ssr Mining Inc (NQ: SSRM )

5.700 -0.080 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.27 15.58 15.17 15.17 2,220,454 -0.13(-0.88%)
Apr 29, 2021 15.49 15.49 15.10 15.30 1,446,129 -0.33(-2.14%)
Apr 28, 2021 15.24 15.70 15.10 15.63 1,553,364 +0.29(+1.87%)
Apr 27, 2021 15.72 15.76 15.33 15.35 1,206,628 -0.32(-2.01%)
Apr 26, 2021 15.76 15.79 15.51 15.66 953,499 -0.01(-0.06%)
Apr 23, 2021 15.97 16.08 15.62 15.67 1,283,935 -0.18(-1.15%)
Apr 22, 2021 16.28 16.28 15.84 15.85 2,267,836 -0.48(-2.93%)
Apr 21, 2021 15.74 16.34 15.72 16.33 3,353,528 +0.66(+4.21%)
Apr 20, 2021 15.37 15.68 15.23 15.67 1,490,733 +0.29(+1.86%)
Apr 19, 2021 15.59 15.70 15.25 15.39 1,399,534 -0.14(-0.92%)
Apr 16, 2021 15.68 15.68 15.36 15.53 2,432,962 +0.17(+1.12%)
Apr 15, 2021 14.87 15.68 14.85 15.36 2,524,963 +0.69(+4.69%)
Apr 14, 2021 15.01 15.01 14.59 14.67 1,258,769 -0.33(-2.23%)
Apr 13, 2021 14.67 15.22 14.67 15.00 1,556,644 +0.40(+2.75%)
Apr 12, 2021 14.93 14.96 14.48 14.60 1,196,470 -0.36(-2.43%)
Apr 09, 2021 14.76 15.10 14.63 14.96 1,048,524 -0.06(-0.38%)
Apr 08, 2021 14.73 15.07 14.73 15.02 1,085,212 +0.54(+3.70%)
Apr 07, 2021 14.81 14.81 14.46 14.49 1,226,378 -0.37(-2.51%)
Apr 06, 2021 14.68 15.16 14.64 14.86 2,470,756 +0.33(+2.30%)
Apr 05, 2021 14.74 14.75 14.39 14.52 2,136,950 -0.03(-0.20%)
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.