Ssr Mining Inc (NQ: SSRM )

16.24 USD +0.18 (+1.12%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 16.40 16.40 16.06 16.24 2,325,958 +0.18(+1.12%)
Apr 15, 2021 15.55 16.40 15.53 16.06 2,414,371 +0.72(+4.69%)
Apr 14, 2021 15.70 15.70 15.26 15.34 1,203,636 -0.35(-2.23%)
Apr 13, 2021 15.34 15.92 15.34 15.69 1,488,464 +0.42(+2.75%)
Apr 12, 2021 15.61 15.65 15.14 15.27 1,144,066 -0.38(-2.43%)
Apr 09, 2021 15.44 15.79 15.30 15.65 1,002,600 -0.06(-0.38%)
Apr 08, 2021 15.40 15.77 15.40 15.71 1,037,681 +0.56(+3.70%)
Apr 07, 2021 15.49 15.49 15.12 15.15 1,172,664 -0.39(-2.51%)
Apr 06, 2021 15.35 15.85 15.31 15.54 2,362,539 +0.35(+2.30%)
Apr 05, 2021 15.41 15.43 15.05 15.19 2,043,353 -0.03(-0.20%)
Apr 01, 2021 14.61 15.22 14.43 15.22 2,051,900 +0.94(+6.58%)
Mar 31, 2021 14.04 14.53 13.81 14.28 1,593,041 +0.48(+3.48%)
Mar 30, 2021 14.13 14.13 13.68 13.80 2,335,277 -0.69(-4.76%)
Mar 29, 2021 14.49 14.50 14.02 14.49 1,369,709 -0.05(-0.34%)
Mar 26, 2021 14.16 14.55 14.07 14.54 1,392,900 +0.36(+2.54%)
Mar 25, 2021 14.14 14.31 14.01 14.18 1,558,840 -0.01(-0.07%)
Mar 24, 2021 14.51 14.53 14.16 14.19 1,288,698 -0.32(-2.21%)
Mar 23, 2021 15.15 15.15 14.47 14.51 2,022,511 -0.71(-4.66%)
Mar 22, 2021 15.40 15.45 15.19 15.22 1,412,953 -0.22(-1.42%)
Mar 19, 2021 15.54 15.75 15.26 15.44 3,196,900 +0.01(+0.06%)
Mar 18, 2021 15.30 15.78 15.19 15.43 1,571,251 -0.21(-1.34%)
Mar 17, 2021 15.21 15.76 15.08 15.64 1,508,373 +0.31(+2.02%)
Mar 16, 2021 15.49 15.49 15.16 15.33 1,044,670 -0.15(-0.97%)
Mar 15, 2021 15.33 15.50 15.20 15.48 1,753,240 +0.30(+1.98%)
Mar 12, 2021 14.90 15.23 14.66 15.18 1,110,400 +0.05(+0.33%)
Mar 11, 2021 14.85 15.19 14.72 15.13 1,517,060 +0.41(+2.79%)
Mar 10, 2021 15.08 15.08 14.60 14.72 2,215,060 -0.16(-1.08%)
Mar 09, 2021 15.32 15.51 14.76 14.88 2,156,357 +0.25(+1.71%)
Mar 08, 2021 14.86 14.98 14.52 14.63 1,399,160 -0.13(-0.88%)
Mar 05, 2021 14.39 14.81 14.20 14.76 1,775,500 +0.46(+3.22%)
Mar 04, 2021 14.13 14.62 13.87 14.30 2,208,963 +0.12(+0.85%)
Mar 03, 2021 14.31 14.36 13.87 14.18 1,822,164 -0.53(-3.60%)
Mar 02, 2021 14.09 14.82 14.02 14.71 2,430,668 +0.77(+5.52%)
Mar 01, 2021 14.44 14.62 13.81 13.94 2,634,275 -0.25(-1.76%)
Feb 26, 2021 14.72 14.75 13.99 14.19 2,450,200 -0.65(-4.38%)
Feb 25, 2021 15.45 15.65 14.83 14.84 2,223,708 -0.72(-4.63%)
Feb 24, 2021 15.19 15.68 14.96 15.56 2,357,183 +0.19(+1.24%)
Feb 23, 2021 15.48 15.50 14.81 15.37 1,802,341 -0.42(-2.66%)
Feb 22, 2021 15.40 15.81 15.22 15.79 2,568,250 +0.71(+4.71%)
Feb 19, 2021 15.21 15.34 14.82 15.08 2,208,800 -0.02(-0.13%)
Feb 18, 2021 15.38 15.83 14.93 15.10 3,007,826 -0.15(-0.98%)
Feb 17, 2021 16.29 16.30 15.09 15.25 4,211,224 -1.13(-6.90%)
Feb 16, 2021 16.50 16.89 16.20 16.38 2,593,790 -0.17(-1.03%)
Feb 12, 2021 16.55 16.75 16.25 16.55 3,113,400 -0.19(-1.14%)
Feb 11, 2021 17.13 17.24 16.72 16.74 1,770,526 -0.35(-2.05%)
Feb 10, 2021 17.45 17.45 16.92 17.09 1,580,918 -0.13(-0.75%)
Feb 09, 2021 17.53 17.53 16.99 17.22 1,643,026 -0.20(-1.15%)
Feb 08, 2021 17.52 17.59 17.26 17.42 1,414,599 +0.20(+1.16%)
Feb 05, 2021 17.16 17.29 16.86 17.22 2,209,800 +0.23(+1.35%)
Feb 04, 2021 16.80 17.19 16.60 16.99 1,610,030 -0.30(-1.74%)
Feb 03, 2021 17.20 17.44 17.00 17.29 1,089,188 +0.28(+1.65%)
Feb 02, 2021 17.68 18.01 16.94 17.01 2,540,226 -0.91(-5.08%)
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.